Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.48 | 18.21 | 17.48 | 17.99 | 451,259 | +0.51(+2.90%) |
Mar 28, 2014 | 17.16 | 17.90 | 17.05 | 17.48 | 137,975 | +0.33(+1.94%) |
Mar 27, 2014 | 16.91 | 17.28 | 16.64 | 17.15 | 221,848 | +0.31(+1.83%) |
Mar 26, 2014 | 16.57 | 17.17 | 16.27 | 16.84 | 215,985 | +0.44(+2.67%) |
Mar 25, 2014 | 15.82 | 16.69 | 15.43 | 16.40 | 262,055 | +0.60(+3.80%) |
Mar 24, 2014 | 16.47 | 16.59 | 15.54 | 15.80 | 237,693 | -0.71(-4.28%) |
Mar 21, 2014 | 17.00 | 17.35 | 16.30 | 16.51 | 251,199 | -0.37(-2.16%) |
Mar 20, 2014 | 17.51 | 17.59 | 16.79 | 16.87 | 193,067 | -0.70(-3.99%) |
Mar 19, 2014 | 17.95 | 17.95 | 17.45 | 17.57 | 83,898 | -0.41(-2.28%) |
Mar 18, 2014 | 18.00 | 18.19 | 17.85 | 17.98 | 235,778 | +0.08(+0.45%) |
Mar 17, 2014 | 17.71 | 18.14 | 17.45 | 17.90 | 269,939 | +0.12(+0.68%) |
Mar 14, 2014 | 17.11 | 18.04 | 16.77 | 17.78 | 185,548 | +0.58(+3.37%) |
Mar 13, 2014 | 17.32 | 17.49 | 16.71 | 17.20 | 192,619 | -0.11(-0.66%) |
Mar 12, 2014 | 17.34 | 17.62 | 16.89 | 17.31 | 100,344 | -0.05(-0.30%) |
Mar 11, 2014 | 17.35 | 17.74 | 17.09 | 17.37 | 166,103 | +0.05(+0.30%) |
Mar 10, 2014 | 17.24 | 17.35 | 16.92 | 17.31 | 120,866 | -0.03(-0.19%) |
Mar 07, 2014 | 17.07 | 17.45 | 16.93 | 17.35 | 118,209 | +0.34(+2.00%) |
Mar 06, 2014 | 16.96 | 17.13 | 16.84 | 17.01 | 141,659 | +0.18(+1.06%) |
Mar 05, 2014 | 16.97 | 16.98 | 16.70 | 16.83 | 122,951 | -0.11(-0.62%) |
Mar 04, 2014 | 17.17 | 17.28 | 16.89 | 16.93 | 199,704 | -0.10(-0.60%) |
Mar 03, 2014 | 17.02 | 17.25 | 16.73 | 17.03 | 211,722 | -0.09(-0.50%) |
Feb 28, 2014 | 17.20 | 17.35 | 17.10 | 17.12 | 416,526 | -0.01(-0.05%) |
Feb 27, 2014 | 17.25 | 17.41 | 16.98 | 17.13 | 260,810 | -0.11(-0.64%) |
Feb 26, 2014 | 17.10 | 17.33 | 16.90 | 17.24 | 190,571 | +0.21(+1.26%) |
Feb 25, 2014 | 17.16 | 17.45 | 16.84 | 17.02 | 227,125 | -0.19(-1.11%) |
Feb 24, 2014 | 17.66 | 17.78 | 17.18 | 17.21 | 177,430 | -0.57(-3.19%) |
Feb 21, 2014 | 17.95 | 18.58 | 17.54 | 17.78 | 290,314 | -0.14(-0.77%) |
Feb 20, 2014 | 16.19 | 17.99 | 15.71 | 17.92 | 624,581 | +2.67(+17.51%) |
Feb 19, 2014 | 15.16 | 15.42 | 14.96 | 15.25 | 174,184 | +0.15(+0.97%) |
Feb 18, 2014 | 14.75 | 15.70 | 14.71 | 15.10 | 192,109 | +0.26(+1.78%) |
Feb 14, 2014 | 14.92 | 14.84 | 14.84 | 14.84 | 93,159 | -0.12(-0.79%) |
Feb 13, 2014 | 14.69 | 15.01 | 14.44 | 14.96 | 69,529 | +0.21(+1.40%) |
Feb 12, 2014 | 14.93 | 15.18 | 14.61 | 14.75 | 122,774 | -0.19(-1.28%) |
Feb 11, 2014 | 15.01 | 15.03 | 14.45 | 14.94 | 121,043 | -0.07(-0.49%) |
Feb 10, 2014 | 14.14 | 15.01 | 13.87 | 15.01 | 208,680 | +0.77(+5.41%) |
Feb 07, 2014 | 14.27 | 14.64 | 14.10 | 14.24 | 191,495 | -0.05(-0.34%) |
Feb 06, 2014 | 14.06 | 14.35 | 13.52 | 14.29 | 126,216 | +0.25(+1.79%) |
Feb 05, 2014 | 14.05 | 14.20 | 13.82 | 14.04 | 166,726 | -0.16(-1.14%) |
Feb 04, 2014 | 13.94 | 14.28 | 13.94 | 14.20 | 221,033 | +0.31(+2.22%) |
Feb 03, 2014 | 14.53 | 14.53 | 13.63 | 13.89 | 349,248 | -0.71(-4.89%) |
Jan 31, 2014 | 14.31 | 14.61 | 14.10 | 14.61 | 166,670 | +0.09(+0.64%) |
Jan 30, 2014 | 14.29 | 14.60 | 14.23 | 14.51 | 94,840 | +0.30(+2.08%) |
Jan 29, 2014 | 14.19 | 14.51 | 14.00 | 14.22 | 232,646 | -0.06(-0.45%) |
Jan 28, 2014 | 13.82 | 14.54 | 13.82 | 14.28 | 203,125 | +0.42(+3.04%) |
Jan 27, 2014 | 13.92 | 14.08 | 13.71 | 13.86 | 235,670 | -0.10(-0.70%) |
Jan 24, 2014 | 14.20 | 14.36 | 13.62 | 13.96 | 196,961 | -0.33(-2.30%) |
Jan 23, 2014 | 13.83 | 14.38 | 13.78 | 14.29 | 275,760 | +0.38(+2.76%) |
Jan 22, 2014 | 12.74 | 13.94 | 12.74 | 13.90 | 278,602 | +1.16(+9.12%) |
Jan 21, 2014 | 12.55 | 12.82 | 12.50 | 12.74 | 174,697 | +0.24(+1.95%) |
Jan 17, 2014 | 12.13 | 12.50 | 12.50 | 12.50 | 217,866 | +0.41(+3.39%) |
Jan 16, 2014 | 11.69 | 12.12 | 11.58 | 12.09 | 186,507 | +0.35(+3.01%) |
Jan 15, 2014 | 11.89 | 11.89 | 11.69 | 11.73 | 99,309 | -0.08(-0.69%) |
Jan 14, 2014 | 11.76 | 11.92 | 11.73 | 11.82 | 187,345 | +0.21(+1.85%) |
Jan 13, 2014 | 11.83 | 11.96 | 11.55 | 11.60 | 164,365 | -0.26(-2.19%) |
Jan 10, 2014 | 11.94 | 12.04 | 11.73 | 11.86 | 324,472 | -0.06(-0.54%) |
Jan 09, 2014 | 11.95 | 12.02 | 11.79 | 11.93 | 130,581 | +0.05(+0.41%) |
Jan 08, 2014 | 11.93 | 12.01 | 11.81 | 11.88 | 83,250 | -0.11(-0.91%) |
Jan 07, 2014 | 11.83 | 12.03 | 11.76 | 11.99 | 137,795 | +0.18(+1.51%) |
Jan 06, 2014 | 11.90 | 11.93 | 11.76 | 11.81 | 138,783 | -0.06(-0.51%) |
Jan 03, 2014 | 11.78 | 11.94 | 11.48 | 11.87 | 67,915 | +0.13(+1.14%) |