Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.71 | 14.00 | 13.64 | 13.86 | 2,210,065 | +0.20(+1.44%) |
Mar 28, 2014 | 13.25 | 13.67 | 13.22 | 13.66 | 1,921,811 | +0.48(+3.60%) |
Mar 27, 2014 | 13.53 | 13.53 | 13.19 | 13.19 | 1,830,826 | -0.35(-2.58%) |
Mar 26, 2014 | 13.23 | 13.56 | 13.10 | 13.54 | 2,544,203 | +0.30(+2.30%) |
Mar 25, 2014 | 13.37 | 13.46 | 13.19 | 13.23 | 2,974,705 | -0.09(-0.67%) |
Mar 24, 2014 | 13.68 | 13.75 | 13.27 | 13.32 | 2,622,051 | -0.26(-1.91%) |
Mar 21, 2014 | 13.72 | 13.80 | 13.56 | 13.58 | 1,945,113 | -0.04(-0.26%) |
Mar 20, 2014 | 13.32 | 13.63 | 13.28 | 13.62 | 1,754,418 | +0.39(+2.98%) |
Mar 19, 2014 | 13.62 | 13.63 | 13.13 | 13.22 | 1,851,184 | -0.37(-2.71%) |
Mar 18, 2014 | 13.41 | 13.62 | 13.37 | 13.59 | 1,540,313 | +0.15(+1.13%) |
Mar 17, 2014 | 13.33 | 13.50 | 13.32 | 13.44 | 1,382,427 | +0.15(+1.15%) |
Mar 14, 2014 | 13.02 | 13.37 | 13.02 | 13.28 | 1,482,610 | +0.19(+1.44%) |
Mar 13, 2014 | 13.39 | 13.47 | 13.04 | 13.10 | 2,897,372 | -0.26(-1.95%) |
Mar 12, 2014 | 13.10 | 13.37 | 13.10 | 13.36 | 2,222,053 | +0.17(+1.29%) |
Mar 11, 2014 | 13.16 | 13.34 | 13.11 | 13.19 | 1,444,352 | +0.04(+0.27%) |
Mar 10, 2014 | 13.28 | 13.31 | 13.12 | 13.15 | 2,749,612 | -0.09(-0.67%) |
Mar 07, 2014 | 13.25 | 13.28 | 13.09 | 13.24 | 2,074,666 | -0.01(-0.07%) |
Mar 06, 2014 | 13.21 | 13.35 | 12.98 | 13.25 | 1,948,145 | +0.05(+0.41%) |
Mar 05, 2014 | 13.41 | 13.45 | 13.16 | 13.20 | 2,231,481 | -0.20(-1.47%) |
Mar 04, 2014 | 13.33 | 13.44 | 13.30 | 13.39 | 1,879,441 | +0.21(+1.56%) |
Mar 03, 2014 | 13.12 | 13.37 | 13.06 | 13.19 | 2,672,566 | -0.01(-0.07%) |
Feb 28, 2014 | 13.04 | 13.30 | 13.03 | 13.20 | 1,217,003 | +0.12(+0.96%) |
Feb 27, 2014 | 13.04 | 13.15 | 12.89 | 13.07 | 1,618,231 | +0.03(+0.21%) |
Feb 26, 2014 | 13.03 | 13.20 | 12.95 | 13.04 | 1,735,427 | +0.05(+0.41%) |
Feb 25, 2014 | 12.95 | 13.13 | 12.94 | 12.99 | 1,252,952 | +0.05(+0.41%) |
Feb 24, 2014 | 13.03 | 13.08 | 12.93 | 12.94 | 2,001,459 | +0.06(+0.49%) |
Feb 21, 2014 | 13.02 | 13.08 | 12.82 | 12.87 | 1,792,379 | -0.12(-0.89%) |
Feb 20, 2014 | 12.77 | 13.12 | 12.77 | 12.99 | 2,022,458 | +0.25(+1.96%) |
Feb 19, 2014 | 12.74 | 12.83 | 12.67 | 12.74 | 2,175,624 | -0.01(-0.07%) |
Feb 18, 2014 | 13.21 | 13.22 | 12.74 | 12.75 | 2,397,073 | -0.35(-2.66%) |
Feb 14, 2014 | 12.69 | 13.10 | 13.10 | 13.10 | 3,004,939 | +0.47(+3.75%) |
Feb 13, 2014 | 12.53 | 12.77 | 12.50 | 12.62 | 3,446,826 | -0.04(-0.28%) |
Feb 12, 2014 | 12.48 | 12.70 | 12.33 | 12.66 | 6,576,589 | +0.10(+0.78%) |
Feb 11, 2014 | 12.33 | 12.70 | 12.12 | 12.56 | 20,296,620 | -1.00(-7.37%) |
Feb 10, 2014 | 13.44 | 13.61 | 13.33 | 13.56 | 2,694,477 | +0.11(+0.80%) |
Feb 07, 2014 | 13.65 | 13.77 | 13.45 | 13.45 | 1,407,932 | -0.20(-1.44%) |
Feb 06, 2014 | 13.29 | 13.70 | 13.27 | 13.65 | 2,304,435 | +0.41(+3.10%) |
Feb 05, 2014 | 13.40 | 13.48 | 13.12 | 13.24 | 1,976,638 | -0.16(-1.20%) |
Feb 04, 2014 | 13.41 | 13.50 | 13.34 | 13.40 | 2,242,651 | +0.11(+0.81%) |
Feb 03, 2014 | 14.10 | 14.15 | 13.28 | 13.29 | 3,985,890 | -0.80(-5.70%) |
Jan 31, 2014 | 14.19 | 14.37 | 14.07 | 14.10 | 1,753,212 | -0.22(-1.56%) |
Jan 30, 2014 | 14.44 | 14.50 | 14.22 | 14.32 | 2,777,909 | +0.06(+0.44%) |
Jan 29, 2014 | 14.86 | 14.86 | 14.25 | 14.26 | 3,122,591 | -0.71(-4.77%) |
Jan 28, 2014 | 14.96 | 15.10 | 14.86 | 14.97 | 1,896,793 | +0.07(+0.48%) |
Jan 27, 2014 | 14.94 | 15.02 | 14.69 | 14.90 | 3,112,736 | +0.17(+1.15%) |
Jan 24, 2014 | 15.36 | 15.41 | 14.72 | 14.73 | 3,530,023 | -0.71(-4.62%) |
Jan 23, 2014 | 15.60 | 15.60 | 15.26 | 15.44 | 1,917,186 | -0.19(-1.20%) |
Jan 22, 2014 | 15.61 | 15.81 | 15.55 | 15.63 | 1,172,888 | +0.04(+0.29%) |
Jan 21, 2014 | 15.62 | 15.79 | 15.44 | 15.59 | 2,200,869 | +0.41(+2.70%) |
Jan 17, 2014 | 15.46 | 15.18 | 15.18 | 15.18 | 862,701 | -0.32(-2.07%) |
Jan 16, 2014 | 15.50 | 15.59 | 15.39 | 15.50 | 1,065,426 | -0.01(-0.06%) |
Jan 15, 2014 | 15.57 | 15.73 | 15.48 | 15.51 | 1,090,331 | -0.06(-0.40%) |
Jan 14, 2014 | 15.27 | 15.60 | 15.27 | 15.57 | 1,203,749 | +0.32(+2.11%) |
Jan 13, 2014 | 15.35 | 15.52 | 15.19 | 15.25 | 2,124,742 | -0.10(-0.64%) |
Jan 10, 2014 | 15.41 | 15.52 | 15.26 | 15.35 | 1,779,387 | -0.01(-0.06%) |
Jan 09, 2014 | 15.42 | 15.49 | 15.20 | 15.35 | 1,429,306 | -0.04(-0.23%) |
Jan 08, 2014 | 15.53 | 15.61 | 15.27 | 15.39 | 3,290,794 | -0.62(-3.90%) |
Jan 07, 2014 | 15.74 | 16.11 | 15.74 | 16.01 | 3,061,017 | +0.30(+1.93%) |
Jan 06, 2014 | 15.72 | 15.82 | 15.40 | 15.71 | 8,770,095 | +0.03(+0.17%) |
Jan 03, 2014 | 15.35 | 15.91 | 15.34 | 15.68 | 3,894,182 | +0.46(+3.05%) |