Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.31 | 16.75 | 16.09 | 16.40 | 1,408,041 | +0.26(+1.61%) |
Mar 28, 2014 | 16.10 | 17.48 | 15.56 | 16.14 | 4,325,134 | +0.44(+2.80%) |
Mar 27, 2014 | 16.11 | 16.45 | 15.25 | 15.70 | 2,655,970 | -0.52(-3.21%) |
Mar 26, 2014 | 17.73 | 17.95 | 16.18 | 16.22 | 2,323,049 | -1.23(-7.05%) |
Mar 25, 2014 | 17.58 | 17.85 | 16.70 | 17.45 | 1,953,145 | -0.15(-0.85%) |
Mar 24, 2014 | 19.02 | 19.13 | 16.70 | 17.60 | 4,645,824 | -1.30(-6.88%) |
Mar 21, 2014 | 18.72 | 19.20 | 17.67 | 18.90 | 3,377,302 | +0.53(+2.89%) |
Mar 20, 2014 | 18.65 | 19.30 | 18.26 | 18.37 | 2,629,680 | -0.67(-3.52%) |
Mar 19, 2014 | 20.10 | 20.71 | 18.75 | 19.04 | 6,150,827 | -2.12(-10.02%) |
Mar 18, 2014 | 21.95 | 22.40 | 20.58 | 21.16 | 5,306,297 | -0.25(-1.17%) |
Mar 17, 2014 | 19.38 | 22.11 | 19.01 | 21.41 | 15,044,969 | +4.05(+23.33%) |
Mar 14, 2014 | 17.50 | 17.98 | 16.64 | 17.36 | 2,416,144 | -0.28(-1.59%) |
Mar 13, 2014 | 18.12 | 18.31 | 17.25 | 17.64 | 1,323,861 | -0.34(-1.89%) |
Mar 12, 2014 | 17.18 | 18.01 | 17.05 | 17.98 | 1,397,035 | +0.16(+0.90%) |
Mar 11, 2014 | 18.97 | 19.25 | 17.51 | 17.82 | 2,346,467 | -1.23(-6.46%) |
Mar 10, 2014 | 19.22 | 19.80 | 18.30 | 19.05 | 1,851,620 | -0.35(-1.80%) |
Mar 07, 2014 | 19.66 | 19.75 | 18.21 | 19.40 | 2,548,582 | +0.10(+0.52%) |
Mar 06, 2014 | 20.65 | 20.75 | 19.06 | 19.30 | 4,485,010 | -0.60(-3.02%) |
Mar 05, 2014 | 19.05 | 19.90 | 18.75 | 19.90 | 4,376,191 | +1.55(+8.45%) |
Mar 04, 2014 | 18.35 | 18.75 | 17.90 | 18.35 | 3,811,580 | +1.02(+5.89%) |
Mar 03, 2014 | 16.05 | 17.42 | 16.05 | 17.33 | 3,001,169 | +0.64(+3.83%) |
Feb 28, 2014 | 16.54 | 17.47 | 16.28 | 16.69 | 4,090,805 | +0.23(+1.40%) |
Feb 27, 2014 | 16.10 | 16.74 | 15.90 | 16.46 | 2,572,197 | +0.64(+4.05%) |
Feb 26, 2014 | 15.78 | 16.78 | 15.20 | 15.82 | 4,124,494 | +0.25(+1.61%) |
Feb 25, 2014 | 15.60 | 16.95 | 15.20 | 15.57 | 7,100,701 | +0.01(+0.06%) |
Feb 24, 2014 | 13.92 | 15.80 | 13.36 | 15.56 | 8,723,400 | +2.20(+16.47%) |
Feb 21, 2014 | 13.68 | 13.83 | 13.30 | 13.36 | 1,050,024 | -0.31(-2.27%) |
Feb 20, 2014 | 13.90 | 14.20 | 13.45 | 13.67 | 1,800,090 | +0.32(+2.40%) |
Feb 19, 2014 | 13.77 | 13.85 | 13.30 | 13.35 | 1,305,895 | -0.53(-3.82%) |
Feb 18, 2014 | 13.25 | 14.09 | 13.25 | 13.88 | 2,239,070 | +0.69(+5.20%) |
Feb 14, 2014 | 13.17 | 13.19 | 13.19 | 13.19 | 785,800 | -0.09(-0.65%) |
Feb 13, 2014 | 13.07 | 13.89 | 13.02 | 13.28 | 1,278,068 | -0.07(-0.52%) |
Feb 12, 2014 | 13.66 | 13.75 | 13.15 | 13.35 | 838,832 | -0.13(-0.96%) |
Feb 11, 2014 | 13.97 | 14.17 | 13.23 | 13.48 | 1,410,639 | -0.33(-2.39%) |
Feb 10, 2014 | 13.93 | 14.75 | 13.55 | 13.81 | 4,345,120 | +0.77(+5.90%) |
Feb 07, 2014 | 12.54 | 13.15 | 12.41 | 13.04 | 1,640,270 | +0.44(+3.49%) |
Feb 06, 2014 | 11.30 | 12.72 | 11.30 | 12.60 | 1,731,164 | +0.98(+8.43%) |
Feb 05, 2014 | 11.50 | 11.65 | 10.90 | 11.62 | 886,337 | -0.05(-0.43%) |
Feb 04, 2014 | 11.48 | 11.75 | 11.00 | 11.67 | 937,338 | +0.45(+4.01%) |
Feb 03, 2014 | 11.99 | 12.24 | 11.11 | 11.22 | 1,254,216 | -0.74(-6.19%) |
Jan 31, 2014 | 11.55 | 12.08 | 11.54 | 11.96 | 757,561 | -0.21(-1.73%) |
Jan 30, 2014 | 12.14 | 12.49 | 12.06 | 12.17 | 1,088,557 | +0.33(+2.79%) |
Jan 29, 2014 | 11.89 | 12.69 | 11.59 | 11.84 | 1,595,234 | -0.35(-2.87%) |
Jan 28, 2014 | 11.87 | 12.47 | 11.77 | 12.19 | 1,336,465 | +0.58(+5.00%) |
Jan 27, 2014 | 12.45 | 12.50 | 10.90 | 11.61 | 2,857,827 | -0.76(-6.14%) |
Jan 24, 2014 | 12.77 | 13.06 | 12.23 | 12.37 | 2,364,350 | -0.74(-5.64%) |
Jan 23, 2014 | 13.39 | 13.87 | 12.60 | 13.11 | 3,723,073 | -0.79(-5.68%) |
Jan 22, 2014 | 13.56 | 14.30 | 13.15 | 13.90 | 2,504,126 | +0.57(+4.28%) |
Jan 21, 2014 | 14.17 | 14.17 | 13.12 | 13.33 | 2,097,481 | -0.43(-3.12%) |
Jan 17, 2014 | 14.70 | 13.76 | 13.76 | 13.76 | 2,858,100 | -0.47(-3.30%) |
Jan 16, 2014 | 14.76 | 15.39 | 13.92 | 14.23 | 7,640,437 | -0.77(-5.13%) |
Jan 15, 2014 | 12.95 | 15.15 | 13.00 | 15.00 | 5,812,236 | +2.05(+15.83%) |
Jan 14, 2014 | 12.58 | 13.32 | 12.55 | 12.95 | 1,218,432 | +0.37(+2.94%) |
Jan 13, 2014 | 12.60 | 13.55 | 12.34 | 12.58 | 2,048,718 | -0.15(-1.18%) |
Jan 10, 2014 | 13.00 | 13.35 | 12.55 | 12.73 | 1,398,437 | -0.38(-2.90%) |
Jan 09, 2014 | 13.27 | 14.09 | 12.85 | 13.11 | 2,444,127 | -0.04(-0.30%) |
Jan 08, 2014 | 12.76 | 14.35 | 12.32 | 13.15 | 5,523,328 | +0.29(+2.26%) |
Jan 07, 2014 | 12.15 | 13.65 | 11.92 | 12.86 | 3,651,851 | +0.79(+6.55%) |
Jan 06, 2014 | 13.53 | 13.55 | 11.95 | 12.07 | 3,121,563 | -1.22(-9.18%) |
Jan 03, 2014 | 13.64 | 13.94 | 12.77 | 13.29 | 4,016,539 | -0.35(-2.57%) |