Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 14.35 | 14.35 | 14.20 | 14.28 | 549,979 | -0.05(-0.33%) |
Mar 28, 2014 | 14.29 | 14.37 | 14.11 | 14.33 | 321,028 | -0.01(-0.10%) |
Mar 27, 2014 | 14.09 | 14.38 | 14.07 | 14.34 | 398,405 | +0.18(+1.28%) |
Mar 26, 2014 | 14.26 | 14.26 | 14.08 | 14.16 | 230,262 | -0.05(-0.34%) |
Mar 25, 2014 | 14.14 | 14.26 | 14.08 | 14.21 | 221,624 | +0.09(+0.64%) |
Mar 24, 2014 | 14.25 | 14.30 | 13.95 | 14.12 | 304,863 | -0.07(-0.50%) |
Mar 21, 2014 | 14.17 | 14.33 | 14.09 | 14.19 | 582,377 | -0.03(-0.20%) |
Mar 20, 2014 | 14.07 | 14.27 | 13.90 | 14.22 | 273,213 | +0.18(+1.29%) |
Mar 19, 2014 | 14.25 | 14.28 | 13.88 | 14.04 | 319,677 | -0.19(-1.34%) |
Mar 18, 2014 | 14.09 | 14.26 | 13.92 | 14.23 | 368,807 | +0.18(+1.26%) |
Mar 17, 2014 | 14.14 | 14.27 | 14.04 | 14.05 | 227,447 | -0.10(-0.68%) |
Mar 14, 2014 | 13.82 | 14.21 | 13.82 | 14.15 | 320,940 | +0.23(+1.68%) |
Mar 13, 2014 | 14.00 | 14.03 | 13.79 | 13.91 | 271,661 | -0.08(-0.58%) |
Mar 12, 2014 | 14.15 | 14.15 | 13.69 | 13.99 | 714,155 | -0.19(-1.31%) |
Mar 11, 2014 | 14.25 | 14.32 | 14.05 | 14.18 | 309,995 | -0.13(-0.90%) |
Mar 10, 2014 | 14.26 | 14.31 | 14.10 | 14.31 | 466,506 | +0.07(+0.47%) |
Mar 07, 2014 | 14.28 | 14.30 | 14.06 | 14.24 | 336,687 | -0.08(-0.53%) |
Mar 06, 2014 | 14.30 | 14.35 | 14.17 | 14.32 | 475,863 | -0.04(-0.30%) |
Mar 05, 2014 | 14.28 | 14.41 | 14.11 | 14.36 | 429,660 | +0.12(+0.84%) |
Mar 04, 2014 | 14.23 | 14.28 | 14.08 | 14.24 | 439,032 | +0.01(+0.10%) |
Mar 03, 2014 | 14.17 | 14.39 | 13.95 | 14.23 | 473,294 | -0.20(-1.39%) |
Feb 28, 2014 | 14.33 | 14.51 | 14.17 | 14.43 | 400,305 | +0.14(+0.97%) |
Feb 27, 2014 | 14.30 | 14.33 | 14.09 | 14.29 | 174,234 | +0.05(+0.37%) |
Feb 26, 2014 | 14.20 | 14.29 | 13.97 | 14.24 | 483,853 | +0.09(+0.64%) |
Feb 25, 2014 | 14.06 | 14.23 | 13.95 | 14.15 | 265,758 | +0.04(+0.27%) |
Feb 24, 2014 | 14.20 | 14.25 | 14.03 | 14.11 | 326,909 | -0.02(-0.17%) |
Feb 21, 2014 | 14.19 | 14.43 | 14.07 | 14.13 | 285,711 | -0.09(-0.60%) |
Feb 20, 2014 | 14.12 | 14.31 | 13.89 | 14.22 | 943,433 | -0.38(-2.62%) |
Feb 19, 2014 | 14.91 | 14.94 | 14.57 | 14.60 | 195,010 | -0.30(-2.02%) |
Feb 18, 2014 | 15.02 | 15.02 | 14.82 | 14.90 | 202,531 | -0.12(-0.83%) |
Feb 14, 2014 | 14.95 | 15.03 | 15.03 | 15.03 | 317,426 | +0.00(+0.00%) |
Feb 13, 2014 | 14.77 | 15.14 | 14.77 | 15.03 | 331,985 | +0.19(+1.26%) |
Feb 12, 2014 | 14.81 | 14.90 | 14.58 | 14.84 | 416,052 | +0.12(+0.81%) |
Feb 11, 2014 | 14.52 | 14.82 | 14.52 | 14.72 | 875,525 | +0.20(+1.40%) |
Feb 10, 2014 | 14.44 | 14.54 | 14.38 | 14.52 | 459,941 | +0.14(+0.98%) |
Feb 07, 2014 | 14.30 | 14.52 | 14.15 | 14.38 | 413,274 | +0.05(+0.37%) |
Feb 06, 2014 | 14.17 | 14.44 | 14.13 | 14.32 | 282,670 | +0.21(+1.49%) |
Feb 05, 2014 | 14.14 | 14.21 | 13.90 | 14.11 | 297,342 | -0.06(-0.40%) |
Feb 04, 2014 | 14.09 | 14.36 | 14.01 | 14.17 | 371,428 | +0.05(+0.38%) |
Feb 03, 2014 | 14.36 | 14.44 | 13.99 | 14.12 | 372,056 | -0.17(-1.21%) |
Jan 31, 2014 | 14.33 | 14.48 | 14.25 | 14.29 | 1,011,907 | -0.22(-1.49%) |
Jan 30, 2014 | 14.45 | 14.71 | 14.20 | 14.51 | 590,839 | +0.05(+0.36%) |
Jan 29, 2014 | 14.53 | 14.53 | 14.29 | 14.45 | 752,100 | -0.12(-0.80%) |
Jan 28, 2014 | 14.37 | 14.70 | 14.26 | 14.57 | 490,357 | +0.26(+1.84%) |
Jan 27, 2014 | 14.31 | 14.42 | 14.08 | 14.31 | 473,883 | -0.05(-0.33%) |
Jan 24, 2014 | 14.60 | 14.64 | 14.06 | 14.36 | 585,921 | -0.24(-1.64%) |
Jan 23, 2014 | 14.77 | 14.77 | 14.55 | 14.60 | 489,864 | -0.13(-0.89%) |
Jan 22, 2014 | 14.60 | 14.87 | 14.52 | 14.73 | 450,226 | +0.15(+1.00%) |
Jan 21, 2014 | 14.55 | 14.67 | 14.49 | 14.58 | 466,580 | +0.05(+0.32%) |
Jan 17, 2014 | 14.41 | 14.53 | 14.53 | 14.53 | 626,258 | +0.23(+1.57%) |
Jan 16, 2014 | 14.13 | 14.42 | 14.13 | 14.31 | 473,073 | +0.09(+0.63%) |
Jan 15, 2014 | 14.08 | 14.29 | 13.98 | 14.22 | 552,290 | +0.14(+1.00%) |
Jan 14, 2014 | 14.27 | 14.27 | 13.91 | 14.08 | 572,220 | -0.19(-1.35%) |
Jan 13, 2014 | 14.13 | 14.29 | 14.01 | 14.27 | 505,249 | +0.15(+1.06%) |
Jan 10, 2014 | 14.05 | 14.14 | 13.85 | 14.12 | 594,106 | -0.01(-0.10%) |
Jan 09, 2014 | 14.08 | 14.14 | 13.93 | 14.14 | 501,207 | +0.02(+0.17%) |
Jan 08, 2014 | 14.13 | 14.22 | 13.90 | 14.11 | 426,145 | +0.06(+0.40%) |
Jan 07, 2014 | 14.44 | 14.44 | 13.89 | 14.06 | 634,961 | -0.04(-0.30%) |
Jan 06, 2014 | 14.22 | 14.33 | 13.95 | 14.10 | 378,423 | -0.10(-0.69%) |
Jan 03, 2014 | 14.25 | 14.35 | 14.10 | 14.20 | 332,021 | +0.10(+0.70%) |