Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.09 | 12.19 | 11.88 | 11.89 | 700,063 | -0.13(-1.08%) |
Mar 28, 2014 | 12.84 | 13.05 | 11.97 | 12.02 | 679,763 | -0.83(-6.46%) |
Mar 27, 2014 | 12.65 | 13.08 | 12.13 | 12.85 | 476,146 | +0.15(+1.18%) |
Mar 26, 2014 | 12.84 | 13.14 | 12.60 | 12.70 | 707,860 | -0.01(-0.08%) |
Mar 25, 2014 | 12.92 | 13.15 | 12.28 | 12.71 | 860,121 | -0.10(-0.78%) |
Mar 24, 2014 | 13.02 | 13.18 | 12.19 | 12.81 | 1,057,212 | -0.12(-0.93%) |
Mar 21, 2014 | 14.00 | 14.00 | 12.93 | 12.93 | 1,487,938 | -0.74(-5.41%) |
Mar 20, 2014 | 13.87 | 14.03 | 13.45 | 13.67 | 393,978 | -0.26(-1.87%) |
Mar 19, 2014 | 14.19 | 14.31 | 13.76 | 13.93 | 391,649 | -0.21(-1.49%) |
Mar 18, 2014 | 13.70 | 14.26 | 13.70 | 14.14 | 419,967 | +0.50(+3.67%) |
Mar 17, 2014 | 13.85 | 14.11 | 13.50 | 13.64 | 451,397 | -0.08(-0.58%) |
Mar 14, 2014 | 13.45 | 13.75 | 13.20 | 13.72 | 344,042 | +0.18(+1.33%) |
Mar 13, 2014 | 14.15 | 14.33 | 13.41 | 13.54 | 401,266 | -0.53(-3.77%) |
Mar 12, 2014 | 13.81 | 14.18 | 13.63 | 14.07 | 391,117 | +0.14(+1.01%) |
Mar 11, 2014 | 14.03 | 14.65 | 13.81 | 13.93 | 640,713 | -0.09(-0.64%) |
Mar 10, 2014 | 13.70 | 14.06 | 13.52 | 14.02 | 454,141 | +0.29(+2.11%) |
Mar 07, 2014 | 14.38 | 14.57 | 13.61 | 13.73 | 606,807 | -0.56(-3.92%) |
Mar 06, 2014 | 14.93 | 14.93 | 14.26 | 14.29 | 588,540 | -0.53(-3.58%) |
Mar 05, 2014 | 14.71 | 15.00 | 14.51 | 14.82 | 574,860 | +0.11(+0.75%) |
Mar 04, 2014 | 14.73 | 14.99 | 14.60 | 14.71 | 821,518 | -0.56(-3.67%) |
Mar 03, 2014 | 15.47 | 15.68 | 14.65 | 15.27 | 789,258 | -0.41(-2.61%) |
Feb 28, 2014 | 16.45 | 16.55 | 15.45 | 15.68 | 835,252 | -0.84(-5.08%) |
Feb 27, 2014 | 16.44 | 16.59 | 15.83 | 16.52 | 661,235 | +0.01(+0.06%) |
Feb 26, 2014 | 16.06 | 16.63 | 15.20 | 16.51 | 1,108,728 | +0.36(+2.23%) |
Feb 25, 2014 | 14.17 | 16.70 | 14.02 | 16.15 | 2,147,961 | +2.17(+15.52%) |
Feb 24, 2014 | 13.99 | 14.26 | 13.66 | 13.98 | 558,896 | +0.15(+1.08%) |
Feb 21, 2014 | 13.76 | 14.07 | 13.72 | 13.83 | 567,560 | +0.17(+1.24%) |
Feb 20, 2014 | 13.41 | 13.97 | 13.31 | 13.66 | 296,428 | +0.26(+1.94%) |
Feb 19, 2014 | 13.73 | 13.73 | 13.21 | 13.40 | 413,049 | -0.38(-2.76%) |
Feb 18, 2014 | 13.33 | 13.93 | 13.33 | 13.78 | 595,409 | +0.55(+4.16%) |
Feb 14, 2014 | 13.39 | 13.23 | 13.23 | 13.23 | 417,400 | -0.15(-1.12%) |
Feb 13, 2014 | 13.00 | 13.47 | 12.90 | 13.38 | 425,573 | +0.20(+1.52%) |
Feb 12, 2014 | 13.18 | 13.33 | 12.99 | 13.18 | 393,906 | +0.06(+0.46%) |
Feb 11, 2014 | 12.85 | 13.24 | 12.68 | 13.12 | 466,413 | +0.31(+2.42%) |
Feb 10, 2014 | 12.18 | 12.82 | 12.05 | 12.81 | 379,349 | +0.65(+5.35%) |
Feb 07, 2014 | 11.41 | 12.35 | 11.41 | 12.16 | 646,159 | +0.79(+6.95%) |
Feb 06, 2014 | 11.83 | 11.98 | 11.30 | 11.37 | 502,709 | -0.41(-3.48%) |
Feb 05, 2014 | 12.31 | 12.31 | 11.61 | 11.78 | 638,910 | -0.58(-4.69%) |
Feb 04, 2014 | 12.42 | 12.84 | 12.02 | 12.36 | 307,195 | +0.06(+0.49%) |
Feb 03, 2014 | 12.84 | 12.98 | 12.23 | 12.30 | 725,587 | -0.55(-4.28%) |
Jan 31, 2014 | 13.36 | 13.51 | 12.80 | 12.85 | 849,731 | -0.77(-5.65%) |
Jan 30, 2014 | 13.34 | 13.83 | 13.15 | 13.62 | 517,873 | +0.42(+3.18%) |
Jan 29, 2014 | 12.96 | 13.33 | 12.74 | 13.20 | 567,213 | +0.05(+0.38%) |
Jan 28, 2014 | 13.20 | 13.48 | 12.77 | 13.15 | 460,243 | +0.21(+1.62%) |
Jan 27, 2014 | 13.45 | 13.95 | 12.58 | 12.94 | 604,644 | -0.43(-3.22%) |
Jan 24, 2014 | 14.12 | 14.33 | 13.34 | 13.37 | 583,923 | -0.82(-5.78%) |
Jan 23, 2014 | 14.37 | 14.39 | 13.97 | 14.19 | 425,729 | -0.25(-1.73%) |
Jan 22, 2014 | 14.30 | 14.71 | 14.02 | 14.44 | 738,741 | +0.12(+0.84%) |
Jan 21, 2014 | 13.48 | 14.36 | 13.43 | 14.32 | 1,163,154 | +0.91(+6.79%) |
Jan 17, 2014 | 12.36 | 13.41 | 13.41 | 13.41 | 1,201,200 | +1.06(+8.58%) |
Jan 16, 2014 | 12.01 | 12.44 | 11.90 | 12.35 | 654,826 | +0.32(+2.66%) |
Jan 15, 2014 | 12.18 | 12.18 | 11.97 | 12.03 | 793,862 | -0.15(-1.23%) |
Jan 14, 2014 | 12.46 | 12.59 | 12.14 | 12.18 | 797,749 | -0.23(-1.85%) |
Jan 13, 2014 | 12.97 | 13.47 | 12.36 | 12.41 | 873,126 | -0.50(-3.87%) |
Jan 10, 2014 | 12.60 | 12.94 | 12.41 | 12.91 | 957,817 | +0.30(+2.38%) |
Jan 09, 2014 | 12.63 | 13.02 | 12.45 | 12.61 | 599,593 | +0.11(+0.88%) |
Jan 08, 2014 | 12.51 | 12.87 | 12.40 | 12.50 | 764,267 | +0.00(+0.00%) |
Jan 07, 2014 | 12.64 | 12.84 | 12.45 | 12.50 | 684,716 | -0.11(-0.87%) |
Jan 06, 2014 | 12.96 | 12.96 | 12.30 | 12.61 | 1,412,658 | -0.35(-2.70%) |
Jan 03, 2014 | 13.49 | 13.72 | 12.92 | 12.96 | 651,019 | -0.48(-3.57%) |