Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.87 | 14.26 | 13.87 | 14.05 | 286,041 | +0.24(+1.74%) |
Mar 28, 2014 | 13.71 | 13.92 | 13.71 | 13.81 | 42,241 | +0.19(+1.39%) |
Mar 27, 2014 | 13.94 | 13.94 | 13.49 | 13.62 | 49,263 | -0.26(-1.86%) |
Mar 26, 2014 | 14.28 | 14.28 | 13.80 | 13.88 | 88,077 | -0.31(-2.18%) |
Mar 25, 2014 | 14.18 | 14.34 | 14.09 | 14.19 | 114,871 | +0.08(+0.55%) |
Mar 24, 2014 | 14.18 | 14.21 | 14.03 | 14.11 | 57,435 | +0.03(+0.18%) |
Mar 21, 2014 | 14.21 | 14.33 | 14.00 | 14.09 | 145,580 | -0.10(-0.73%) |
Mar 20, 2014 | 14.14 | 14.30 | 14.02 | 14.19 | 60,829 | +0.01(+0.06%) |
Mar 19, 2014 | 14.19 | 14.46 | 13.97 | 14.18 | 75,118 | -0.33(-2.25%) |
Mar 18, 2014 | 14.49 | 14.70 | 14.35 | 14.51 | 84,332 | +0.06(+0.42%) |
Mar 17, 2014 | 13.52 | 14.50 | 13.52 | 14.45 | 120,803 | +1.17(+8.80%) |
Mar 14, 2014 | 13.22 | 13.36 | 13.06 | 13.28 | 68,990 | +0.00(+0.00%) |
Mar 13, 2014 | 13.68 | 13.68 | 13.19 | 13.28 | 105,204 | -0.44(-3.20%) |
Mar 12, 2014 | 13.81 | 13.94 | 13.62 | 13.72 | 64,054 | -0.11(-0.81%) |
Mar 11, 2014 | 13.97 | 14.01 | 13.76 | 13.83 | 72,791 | -0.09(-0.62%) |
Mar 10, 2014 | 13.88 | 14.06 | 13.88 | 13.91 | 91,248 | +0.01(+0.06%) |
Mar 07, 2014 | 13.97 | 14.05 | 13.84 | 13.91 | 52,307 | -0.05(-0.37%) |
Mar 06, 2014 | 13.94 | 14.16 | 13.88 | 13.96 | 59,086 | -0.01(-0.06%) |
Mar 05, 2014 | 13.91 | 14.09 | 13.91 | 13.97 | 138,236 | +0.03(+0.18%) |
Mar 04, 2014 | 14.09 | 14.30 | 13.89 | 13.94 | 224,615 | -0.03(-0.18%) |
Mar 03, 2014 | 14.46 | 14.46 | 13.92 | 13.97 | 167,324 | -0.50(-3.45%) |
Feb 28, 2014 | 14.60 | 15.04 | 14.44 | 14.46 | 150,064 | -0.15(-1.00%) |
Feb 27, 2014 | 14.39 | 14.61 | 14.39 | 14.61 | 63,243 | +0.22(+1.55%) |
Feb 26, 2014 | 14.48 | 14.61 | 14.34 | 14.39 | 51,810 | -0.10(-0.71%) |
Feb 25, 2014 | 14.58 | 14.61 | 14.45 | 14.49 | 89,342 | -0.12(-0.82%) |
Feb 24, 2014 | 14.82 | 14.82 | 14.54 | 14.61 | 84,207 | -0.09(-0.58%) |
Feb 21, 2014 | 14.44 | 14.71 | 14.41 | 14.70 | 68,572 | +0.34(+2.33%) |
Feb 20, 2014 | 14.53 | 14.57 | 14.33 | 14.36 | 91,197 | -0.09(-0.59%) |
Feb 19, 2014 | 14.46 | 14.50 | 14.35 | 14.45 | 74,702 | +0.00(+0.00%) |
Feb 18, 2014 | 14.71 | 14.78 | 14.28 | 14.45 | 212,676 | -0.21(-1.41%) |
Feb 14, 2014 | 13.72 | 14.65 | 14.65 | 14.65 | 197,806 | +0.78(+5.64%) |
Feb 13, 2014 | 12.62 | 13.88 | 12.62 | 13.87 | 184,905 | +1.02(+7.96%) |
Feb 12, 2014 | 12.77 | 13.07 | 12.76 | 12.85 | 74,348 | +0.03(+0.27%) |
Feb 11, 2014 | 12.79 | 12.98 | 12.77 | 12.81 | 49,288 | +0.07(+0.54%) |
Feb 10, 2014 | 12.69 | 12.75 | 12.44 | 12.75 | 79,595 | +0.09(+0.75%) |
Feb 07, 2014 | 12.77 | 12.88 | 12.56 | 12.65 | 55,374 | -0.04(-0.34%) |
Feb 06, 2014 | 12.50 | 12.84 | 12.50 | 12.69 | 56,947 | +0.20(+1.58%) |
Feb 05, 2014 | 12.65 | 12.74 | 12.44 | 12.50 | 101,004 | -0.15(-1.16%) |
Feb 04, 2014 | 12.24 | 12.74 | 12.14 | 12.64 | 166,143 | +0.47(+3.88%) |
Feb 03, 2014 | 12.10 | 12.36 | 11.98 | 12.17 | 127,646 | +0.10(+0.85%) |
Jan 31, 2014 | 11.95 | 12.18 | 11.88 | 12.07 | 153,343 | -0.03(-0.21%) |
Jan 30, 2014 | 12.17 | 12.26 | 12.03 | 12.09 | 111,783 | +0.04(+0.36%) |
Jan 29, 2014 | 12.28 | 12.34 | 12.01 | 12.05 | 98,125 | -0.24(-1.96%) |
Jan 28, 2014 | 11.76 | 12.41 | 11.70 | 12.29 | 276,339 | +0.51(+4.30%) |
Jan 27, 2014 | 11.86 | 12.11 | 11.61 | 11.78 | 413,068 | -0.08(-0.65%) |
Jan 24, 2014 | 12.09 | 12.21 | 11.78 | 11.86 | 126,390 | -0.27(-2.20%) |
Jan 23, 2014 | 12.38 | 12.38 | 12.07 | 12.13 | 74,857 | -0.26(-2.08%) |
Jan 22, 2014 | 12.46 | 12.60 | 12.35 | 12.38 | 72,951 | -0.03(-0.28%) |
Jan 21, 2014 | 12.50 | 12.60 | 12.28 | 12.42 | 110,745 | +0.01(+0.07%) |
Jan 17, 2014 | 12.72 | 12.41 | 12.41 | 12.41 | 96,459 | -0.29(-2.30%) |
Jan 16, 2014 | 13.09 | 13.11 | 12.64 | 12.70 | 108,966 | -0.37(-2.83%) |
Jan 15, 2014 | 13.22 | 13.39 | 12.94 | 13.07 | 182,414 | -0.15(-1.11%) |
Jan 14, 2014 | 13.27 | 13.41 | 13.20 | 13.22 | 103,453 | +0.03(+0.26%) |
Jan 13, 2014 | 13.19 | 13.51 | 12.96 | 13.18 | 101,670 | +0.06(+0.46%) |
Jan 10, 2014 | 13.51 | 13.51 | 13.00 | 13.12 | 73,273 | -0.32(-2.37%) |
Jan 09, 2014 | 13.75 | 13.75 | 13.26 | 13.44 | 88,311 | -0.26(-1.88%) |
Jan 08, 2014 | 13.80 | 13.86 | 13.53 | 13.70 | 51,020 | -0.07(-0.50%) |
Jan 07, 2014 | 13.70 | 13.82 | 13.67 | 13.77 | 68,606 | +0.05(+0.38%) |
Jan 06, 2014 | 13.79 | 13.92 | 13.66 | 13.72 | 85,274 | -0.08(-0.56%) |
Jan 03, 2014 | 13.86 | 13.97 | 13.75 | 13.79 | 52,290 | -0.09(-0.68%) |