Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.91 | 15.25 | 14.05 | 15.09 | 161,526 | +0.23(+1.55%) |
Mar 28, 2014 | 15.25 | 15.72 | 14.60 | 14.86 | 128,075 | -0.69(-4.44%) |
Mar 27, 2014 | 16.46 | 16.46 | 15.48 | 15.55 | 181,426 | -0.82(-5.01%) |
Mar 26, 2014 | 16.13 | 17.47 | 16.13 | 16.37 | 213,819 | +0.31(+1.93%) |
Mar 25, 2014 | 15.91 | 16.79 | 15.86 | 16.06 | 85,003 | -0.15(-0.93%) |
Mar 24, 2014 | 17.14 | 17.73 | 15.75 | 16.21 | 228,691 | -1.08(-6.25%) |
Mar 21, 2014 | 17.82 | 17.87 | 17.08 | 17.29 | 72,744 | -0.36(-2.04%) |
Mar 20, 2014 | 17.58 | 17.76 | 17.50 | 17.65 | 25,672 | -0.05(-0.28%) |
Mar 19, 2014 | 17.96 | 18.24 | 17.53 | 17.70 | 30,137 | -0.26(-1.45%) |
Mar 18, 2014 | 17.23 | 18.22 | 17.13 | 17.96 | 50,659 | +0.58(+3.34%) |
Mar 17, 2014 | 17.05 | 17.66 | 17.00 | 17.38 | 101,995 | -0.24(-1.36%) |
Mar 14, 2014 | 17.89 | 18.00 | 17.15 | 17.62 | 118,973 | -0.47(-2.60%) |
Mar 13, 2014 | 18.37 | 18.45 | 17.36 | 18.09 | 73,061 | +0.00(+0.00%) |
Mar 12, 2014 | 17.82 | 18.26 | 17.54 | 18.09 | 79,274 | +0.33(+1.86%) |
Mar 11, 2014 | 18.06 | 18.73 | 17.62 | 17.76 | 76,415 | -0.17(-0.95%) |
Mar 10, 2014 | 19.12 | 19.20 | 17.80 | 17.93 | 119,591 | -1.09(-5.73%) |
Mar 07, 2014 | 18.67 | 19.25 | 18.45 | 19.02 | 91,245 | +0.36(+1.93%) |
Mar 06, 2014 | 19.76 | 19.99 | 18.51 | 18.66 | 83,278 | -1.09(-5.52%) |
Mar 05, 2014 | 19.80 | 19.96 | 18.92 | 19.75 | 198,149 | +1.07(+5.73%) |
Mar 04, 2014 | 18.09 | 19.19 | 18.09 | 18.68 | 78,517 | +0.85(+4.77%) |
Mar 03, 2014 | 18.60 | 18.93 | 17.28 | 17.83 | 193,462 | -1.03(-5.46%) |
Feb 28, 2014 | 19.56 | 19.92 | 18.75 | 18.86 | 107,691 | -1.00(-5.04%) |
Feb 27, 2014 | 20.07 | 20.07 | 19.15 | 19.86 | 125,433 | -0.13(-0.65%) |
Feb 26, 2014 | 19.00 | 20.10 | 18.61 | 19.99 | 150,295 | +0.87(+4.55%) |
Feb 25, 2014 | 19.17 | 19.45 | 18.51 | 19.12 | 144,619 | -0.15(-0.78%) |
Feb 24, 2014 | 20.30 | 20.48 | 19.01 | 19.27 | 203,446 | -0.73(-3.65%) |
Feb 21, 2014 | 19.70 | 20.13 | 19.53 | 20.00 | 119,002 | +0.34(+1.73%) |
Feb 20, 2014 | 20.08 | 20.95 | 19.53 | 19.66 | 393,022 | -0.18(-0.91%) |
Feb 19, 2014 | 20.00 | 20.36 | 19.50 | 19.84 | 182,333 | -0.10(-0.50%) |
Feb 18, 2014 | 19.87 | 20.24 | 19.44 | 19.94 | 229,907 | +0.42(+2.15%) |
Feb 14, 2014 | 19.25 | 19.52 | 19.52 | 19.52 | 158,300 | +0.55(+2.90%) |
Feb 13, 2014 | 18.50 | 19.24 | 18.50 | 18.97 | 127,289 | +0.26(+1.39%) |
Feb 12, 2014 | 18.65 | 19.36 | 18.21 | 18.71 | 330,745 | +0.02(+0.11%) |
Feb 11, 2014 | 17.09 | 19.35 | 17.00 | 18.69 | 553,395 | +1.81(+10.72%) |
Feb 10, 2014 | 16.31 | 17.02 | 15.66 | 16.88 | 153,938 | +1.29(+8.27%) |
Feb 07, 2014 | 15.42 | 16.08 | 15.42 | 15.59 | 48,518 | +0.19(+1.23%) |
Feb 06, 2014 | 15.59 | 15.99 | 15.20 | 15.40 | 88,280 | -0.16(-1.03%) |
Feb 05, 2014 | 16.22 | 16.22 | 15.50 | 15.56 | 94,697 | -0.80(-4.89%) |
Feb 04, 2014 | 16.74 | 17.16 | 16.10 | 16.36 | 80,966 | -0.42(-2.50%) |
Feb 03, 2014 | 17.83 | 18.18 | 16.36 | 16.78 | 200,260 | -0.96(-5.41%) |
Jan 31, 2014 | 16.85 | 18.25 | 15.74 | 17.74 | 272,273 | +0.94(+5.63%) |
Jan 30, 2014 | 16.42 | 16.95 | 15.90 | 16.80 | 175,068 | +0.34(+2.04%) |
Jan 29, 2014 | 15.17 | 16.69 | 15.15 | 16.46 | 255,392 | +1.26(+8.29%) |
Jan 28, 2014 | 14.01 | 15.20 | 14.01 | 15.20 | 150,156 | +0.91(+6.37%) |
Jan 27, 2014 | 15.10 | 15.41 | 13.57 | 14.29 | 142,576 | -0.81(-5.36%) |
Jan 24, 2014 | 16.15 | 16.15 | 14.83 | 15.10 | 121,507 | -1.16(-7.13%) |
Jan 23, 2014 | 16.90 | 16.90 | 16.03 | 16.26 | 117,477 | -0.64(-3.79%) |
Jan 22, 2014 | 16.48 | 17.20 | 16.47 | 16.90 | 174,924 | +0.35(+2.11%) |
Jan 21, 2014 | 16.30 | 16.89 | 16.06 | 16.55 | 110,638 | +0.66(+4.15%) |
Jan 17, 2014 | 15.52 | 15.89 | 15.89 | 15.89 | 108,700 | +0.61(+3.99%) |
Jan 16, 2014 | 15.10 | 15.45 | 14.98 | 15.28 | 128,476 | +0.28(+1.87%) |
Jan 15, 2014 | 15.15 | 15.52 | 14.63 | 15.00 | 101,445 | -0.15(-0.99%) |
Jan 14, 2014 | 16.31 | 16.62 | 15.07 | 15.15 | 148,382 | -1.14(-7.00%) |
Jan 13, 2014 | 16.42 | 17.01 | 15.95 | 16.29 | 166,058 | -0.10(-0.61%) |
Jan 10, 2014 | 16.19 | 16.49 | 15.65 | 16.39 | 123,223 | +0.56(+3.54%) |
Jan 09, 2014 | 15.88 | 16.73 | 15.55 | 15.83 | 151,411 | +0.34(+2.19%) |
Jan 08, 2014 | 14.47 | 15.88 | 14.26 | 15.49 | 283,482 | +1.02(+7.05%) |
Jan 07, 2014 | 14.02 | 14.52 | 14.02 | 14.47 | 138,328 | +0.49(+3.51%) |
Jan 06, 2014 | 13.50 | 14.09 | 13.31 | 13.98 | 79,729 | +0.48(+3.56%) |
Jan 03, 2014 | 13.90 | 14.26 | 13.49 | 13.50 | 81,644 | -0.42(-3.02%) |