Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 11.78 | 12.28 | 11.78 | 12.07 | 270,877 | +0.33(+2.81%) |
Mar 28, 2014 | 11.83 | 12.10 | 11.60 | 11.74 | 203,371 | -0.09(-0.76%) |
Mar 27, 2014 | 11.91 | 12.10 | 11.62 | 11.83 | 284,041 | -0.10(-0.84%) |
Mar 26, 2014 | 12.67 | 12.67 | 11.87 | 11.93 | 365,480 | -0.40(-3.24%) |
Mar 25, 2014 | 12.39 | 12.65 | 12.20 | 12.33 | 234,648 | +0.05(+0.41%) |
Mar 24, 2014 | 12.53 | 12.58 | 12.11 | 12.28 | 304,218 | -0.19(-1.52%) |
Mar 21, 2014 | 12.60 | 12.60 | 12.36 | 12.47 | 484,921 | -0.05(-0.40%) |
Mar 20, 2014 | 12.49 | 12.60 | 12.22 | 12.52 | 187,814 | -0.03(-0.24%) |
Mar 19, 2014 | 12.59 | 12.73 | 12.41 | 12.55 | 216,521 | -0.06(-0.48%) |
Mar 18, 2014 | 12.31 | 12.68 | 12.31 | 12.61 | 494,450 | +0.34(+2.77%) |
Mar 17, 2014 | 12.10 | 12.49 | 11.97 | 12.27 | 513,320 | +0.07(+0.57%) |
Mar 14, 2014 | 11.67 | 12.30 | 11.67 | 12.20 | 1,594,440 | +0.62(+5.35%) |
Mar 13, 2014 | 11.67 | 11.71 | 11.34 | 11.58 | 1,483,066 | -0.06(-0.52%) |
Mar 12, 2014 | 12.04 | 12.04 | 11.43 | 11.64 | 1,381,238 | -0.47(-3.88%) |
Mar 11, 2014 | 12.37 | 12.61 | 12.02 | 12.11 | 678,207 | -0.32(-2.57%) |
Mar 10, 2014 | 13.16 | 13.16 | 12.38 | 12.43 | 439,280 | -0.83(-6.26%) |
Mar 07, 2014 | 13.45 | 13.45 | 13.19 | 13.26 | 118,997 | -0.13(-0.97%) |
Mar 06, 2014 | 13.54 | 13.55 | 13.26 | 13.39 | 120,422 | -0.11(-0.81%) |
Mar 05, 2014 | 13.45 | 13.60 | 13.32 | 13.50 | 154,852 | +0.03(+0.22%) |
Mar 04, 2014 | 13.02 | 13.61 | 13.02 | 13.47 | 354,163 | +0.65(+5.07%) |
Mar 03, 2014 | 12.95 | 13.02 | 12.66 | 12.82 | 178,091 | -0.26(-1.99%) |
Feb 28, 2014 | 13.37 | 13.47 | 12.84 | 13.08 | 312,048 | -0.26(-1.95%) |
Feb 27, 2014 | 13.32 | 13.45 | 13.25 | 13.34 | 149,144 | +0.05(+0.38%) |
Feb 26, 2014 | 13.44 | 13.64 | 13.21 | 13.29 | 228,601 | -0.08(-0.60%) |
Feb 25, 2014 | 13.69 | 13.90 | 13.28 | 13.37 | 340,986 | -0.28(-2.05%) |
Feb 24, 2014 | 13.37 | 13.73 | 13.35 | 13.65 | 379,300 | +0.30(+2.25%) |
Feb 21, 2014 | 12.87 | 13.55 | 12.87 | 13.35 | 570,229 | +0.48(+3.73%) |
Feb 20, 2014 | 12.68 | 12.88 | 12.57 | 12.87 | 299,228 | +0.21(+1.66%) |
Feb 19, 2014 | 12.59 | 12.84 | 12.50 | 12.66 | 399,808 | +0.02(+0.16%) |
Feb 18, 2014 | 12.23 | 12.64 | 12.19 | 12.64 | 362,596 | +0.47(+3.86%) |
Feb 14, 2014 | 12.08 | 12.17 | 12.17 | 12.17 | 485,800 | +0.11(+0.91%) |
Feb 13, 2014 | 12.50 | 12.50 | 11.77 | 12.06 | 917,864 | -1.14(-8.64%) |
Feb 12, 2014 | 13.19 | 13.34 | 12.95 | 13.20 | 296,299 | +0.09(+0.69%) |
Feb 11, 2014 | 13.38 | 13.44 | 13.08 | 13.11 | 369,939 | -0.23(-1.72%) |
Feb 10, 2014 | 13.34 | 13.43 | 13.20 | 13.34 | 151,021 | -0.03(-0.22%) |
Feb 07, 2014 | 13.25 | 13.38 | 13.00 | 13.37 | 184,751 | +0.19(+1.44%) |
Feb 06, 2014 | 13.19 | 13.43 | 13.13 | 13.18 | 169,080 | +0.05(+0.38%) |
Feb 05, 2014 | 13.18 | 13.19 | 12.74 | 13.13 | 299,287 | -0.09(-0.68%) |
Feb 04, 2014 | 13.22 | 13.48 | 13.13 | 13.22 | 249,551 | +0.04(+0.30%) |
Feb 03, 2014 | 13.75 | 13.80 | 13.07 | 13.18 | 356,312 | -0.65(-4.70%) |
Jan 31, 2014 | 14.07 | 14.19 | 13.80 | 13.83 | 214,773 | -0.52(-3.62%) |
Jan 30, 2014 | 13.71 | 14.42 | 13.71 | 14.35 | 248,233 | +0.74(+5.44%) |
Jan 29, 2014 | 13.71 | 13.79 | 13.55 | 13.61 | 319,765 | -0.22(-1.59%) |
Jan 28, 2014 | 13.86 | 14.18 | 13.71 | 13.83 | 441,811 | -0.07(-0.50%) |
Jan 27, 2014 | 14.23 | 14.40 | 13.78 | 13.90 | 288,148 | -0.31(-2.18%) |
Jan 24, 2014 | 14.46 | 14.46 | 14.05 | 14.21 | 336,690 | -0.31(-2.13%) |
Jan 23, 2014 | 14.66 | 14.77 | 14.35 | 14.52 | 262,265 | -0.16(-1.09%) |
Jan 22, 2014 | 14.69 | 14.74 | 14.53 | 14.68 | 181,311 | -0.02(-0.14%) |
Jan 21, 2014 | 14.61 | 14.82 | 14.55 | 14.70 | 315,900 | +0.17(+1.17%) |
Jan 17, 2014 | 14.70 | 14.53 | 14.53 | 14.53 | 334,100 | -0.21(-1.42%) |
Jan 16, 2014 | 14.71 | 14.95 | 14.71 | 14.74 | 295,399 | -0.02(-0.14%) |
Jan 15, 2014 | 14.81 | 15.12 | 14.72 | 14.76 | 424,301 | -0.05(-0.34%) |
Jan 14, 2014 | 14.69 | 14.99 | 14.68 | 14.81 | 415,201 | +0.14(+0.95%) |
Jan 13, 2014 | 14.86 | 15.00 | 14.61 | 14.67 | 394,074 | -0.06(-0.41%) |
Jan 10, 2014 | 14.90 | 14.99 | 14.72 | 14.73 | 180,061 | -0.12(-0.81%) |
Jan 09, 2014 | 15.02 | 15.12 | 14.60 | 14.85 | 332,834 | -0.15(-1.00%) |
Jan 08, 2014 | 15.08 | 15.24 | 14.89 | 15.00 | 476,321 | +0.05(+0.33%) |
Jan 07, 2014 | 14.84 | 15.00 | 14.75 | 14.95 | 421,277 | +0.28(+1.91%) |
Jan 06, 2014 | 14.84 | 14.89 | 14.61 | 14.67 | 298,803 | +0.03(+0.20%) |
Jan 03, 2014 | 14.73 | 14.75 | 14.44 | 14.64 | 251,250 | -0.05(-0.34%) |