Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.50 | 18.91 | 18.28 | 18.80 | 238,371 | +0.43(+2.34%) |
Mar 28, 2014 | 18.60 | 18.92 | 18.16 | 18.37 | 203,420 | -0.23(-1.24%) |
Mar 27, 2014 | 18.61 | 18.75 | 17.95 | 18.60 | 259,214 | -0.06(-0.32%) |
Mar 26, 2014 | 18.72 | 18.89 | 18.03 | 18.66 | 332,255 | +0.02(+0.11%) |
Mar 25, 2014 | 17.82 | 18.66 | 17.76 | 18.64 | 833,515 | +1.05(+5.97%) |
Mar 24, 2014 | 17.23 | 17.74 | 16.90 | 17.59 | 744,615 | +0.98(+5.90%) |
Mar 21, 2014 | 17.06 | 17.06 | 16.33 | 16.61 | 333,676 | -0.45(-2.64%) |
Mar 20, 2014 | 17.27 | 17.35 | 16.95 | 17.06 | 193,044 | -0.21(-1.22%) |
Mar 19, 2014 | 17.14 | 17.37 | 16.67 | 17.27 | 509,422 | +0.15(+0.88%) |
Mar 18, 2014 | 17.36 | 17.50 | 16.44 | 17.12 | 568,780 | -0.58(-3.28%) |
Mar 17, 2014 | 17.99 | 19.50 | 17.44 | 17.70 | 1,750,642 | +2.33(+15.16%) |
Mar 14, 2014 | 15.20 | 15.64 | 15.20 | 15.37 | 181,022 | +0.28(+1.86%) |
Mar 13, 2014 | 14.73 | 15.15 | 14.62 | 15.09 | 305,150 | +0.46(+3.14%) |
Mar 12, 2014 | 14.08 | 14.63 | 14.00 | 14.63 | 179,780 | +0.49(+3.47%) |
Mar 11, 2014 | 14.82 | 14.95 | 14.01 | 14.14 | 181,548 | -0.70(-4.72%) |
Mar 10, 2014 | 15.48 | 15.84 | 14.74 | 14.84 | 154,717 | -0.70(-4.50%) |
Mar 07, 2014 | 15.82 | 15.82 | 15.16 | 15.54 | 117,500 | -0.14(-0.89%) |
Mar 06, 2014 | 16.25 | 16.47 | 15.35 | 15.68 | 227,266 | -0.46(-2.85%) |
Mar 05, 2014 | 15.22 | 16.15 | 14.98 | 16.14 | 451,967 | +0.70(+4.53%) |
Mar 04, 2014 | 14.60 | 15.89 | 14.60 | 15.44 | 460,862 | +1.14(+7.97%) |
Mar 03, 2014 | 13.93 | 14.53 | 13.93 | 14.30 | 238,033 | +0.14(+0.99%) |
Feb 28, 2014 | 14.77 | 14.77 | 13.91 | 14.16 | 445,320 | -0.70(-4.71%) |
Feb 27, 2014 | 14.01 | 14.95 | 13.81 | 14.86 | 349,862 | +0.14(+0.95%) |
Feb 26, 2014 | 14.58 | 14.79 | 14.34 | 14.72 | 261,163 | +0.09(+0.62%) |
Feb 25, 2014 | 14.63 | 14.80 | 14.57 | 14.63 | 93,964 | +0.01(+0.07%) |
Feb 24, 2014 | 14.73 | 14.85 | 14.60 | 14.62 | 100,157 | -0.02(-0.14%) |
Feb 21, 2014 | 14.78 | 14.78 | 14.50 | 14.64 | 164,462 | -0.04(-0.27%) |
Feb 20, 2014 | 14.39 | 14.77 | 14.38 | 14.68 | 89,393 | +0.24(+1.66%) |
Feb 19, 2014 | 14.62 | 14.88 | 14.24 | 14.44 | 159,959 | -0.30(-2.04%) |
Feb 18, 2014 | 14.63 | 14.91 | 14.50 | 14.74 | 149,354 | +0.08(+0.55%) |
Feb 14, 2014 | 14.89 | 14.66 | 14.66 | 14.66 | 135,200 | -0.22(-1.48%) |
Feb 13, 2014 | 14.46 | 15.07 | 14.05 | 14.88 | 420,354 | +0.18(+1.22%) |
Feb 12, 2014 | 15.75 | 16.01 | 14.67 | 14.70 | 458,793 | -0.99(-6.31%) |
Feb 11, 2014 | 15.90 | 16.19 | 15.48 | 15.69 | 146,355 | -0.15(-0.95%) |
Feb 10, 2014 | 15.90 | 16.11 | 15.58 | 15.84 | 117,836 | -0.06(-0.38%) |
Feb 07, 2014 | 15.67 | 16.08 | 15.40 | 15.90 | 156,142 | +0.49(+3.18%) |
Feb 06, 2014 | 15.64 | 16.57 | 15.26 | 15.41 | 102,632 | -0.21(-1.34%) |
Feb 05, 2014 | 15.14 | 16.05 | 14.54 | 15.62 | 252,083 | +0.36(+2.36%) |
Feb 04, 2014 | 15.51 | 15.65 | 15.20 | 15.26 | 183,768 | -0.26(-1.68%) |
Feb 03, 2014 | 16.43 | 16.57 | 15.40 | 15.52 | 188,545 | -0.90(-5.48%) |
Jan 31, 2014 | 16.22 | 16.52 | 16.05 | 16.42 | 133,308 | -0.17(-1.02%) |
Jan 30, 2014 | 16.01 | 16.98 | 15.91 | 16.59 | 154,163 | +0.72(+4.54%) |
Jan 29, 2014 | 16.16 | 16.33 | 15.81 | 15.87 | 136,824 | -0.38(-2.34%) |
Jan 28, 2014 | 15.81 | 16.33 | 15.66 | 16.25 | 195,423 | +0.44(+2.78%) |
Jan 27, 2014 | 16.27 | 16.45 | 15.68 | 15.81 | 121,810 | -0.43(-2.65%) |
Jan 24, 2014 | 16.27 | 16.41 | 16.00 | 16.24 | 215,444 | -0.04(-0.25%) |
Jan 23, 2014 | 16.87 | 16.94 | 16.13 | 16.28 | 226,553 | -0.70(-4.12%) |
Jan 22, 2014 | 17.21 | 17.25 | 16.96 | 16.98 | 125,727 | -0.16(-0.93%) |
Jan 21, 2014 | 17.55 | 17.68 | 17.04 | 17.14 | 201,497 | -0.36(-2.06%) |
Jan 17, 2014 | 18.00 | 17.50 | 17.50 | 17.50 | 271,300 | -0.50(-2.78%) |
Jan 16, 2014 | 17.81 | 18.06 | 17.62 | 18.00 | 111,976 | +0.10(+0.56%) |
Jan 15, 2014 | 17.98 | 18.00 | 17.67 | 17.90 | 130,807 | -0.08(-0.44%) |
Jan 14, 2014 | 17.00 | 18.10 | 17.00 | 17.98 | 372,018 | +1.00(+5.89%) |
Jan 13, 2014 | 16.85 | 17.66 | 16.80 | 16.98 | 304,710 | +0.12(+0.71%) |
Jan 10, 2014 | 16.85 | 16.99 | 16.64 | 16.86 | 162,832 | +0.07(+0.42%) |
Jan 09, 2014 | 16.72 | 16.99 | 16.57 | 16.79 | 112,270 | +0.24(+1.45%) |
Jan 08, 2014 | 16.28 | 17.00 | 16.18 | 16.55 | 329,707 | +0.32(+1.97%) |
Jan 07, 2014 | 15.82 | 16.41 | 15.80 | 16.23 | 357,434 | +0.43(+2.72%) |
Jan 06, 2014 | 16.11 | 16.25 | 15.70 | 15.80 | 122,530 | -0.30(-1.86%) |
Jan 03, 2014 | 15.90 | 16.35 | 15.87 | 16.10 | 122,521 | +0.23(+1.45%) |