Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 15.54 | 15.54 | 15.24 | 15.50 | 3,330 | -0.04(-0.23%) |
Mar 27, 2014 | 15.43 | 15.54 | 15.54 | 15.54 | 5,143 | +0.08(+0.54%) |
Mar 26, 2014 | 15.64 | 15.64 | 15.45 | 15.45 | 1,534 | -0.18(-1.16%) |
Mar 25, 2014 | 15.64 | 15.64 | 15.41 | 15.64 | 4,124 | +0.04(+0.27%) |
Mar 24, 2014 | 15.59 | 15.59 | 15.36 | 15.59 | 1,517 | +0.02(+0.13%) |
Mar 21, 2014 | 15.65 | 15.75 | 15.57 | 15.57 | 4,999 | -0.03(-0.22%) |
Mar 20, 2014 | 15.56 | 15.61 | 15.56 | 15.61 | 3,208 | -0.01(-0.09%) |
Mar 19, 2014 | 15.57 | 15.65 | 15.55 | 15.62 | 7,336 | +0.05(+0.31%) |
Mar 18, 2014 | 15.45 | 15.57 | 15.45 | 15.57 | 4,959 | -0.17(-1.11%) |
Mar 17, 2014 | 15.50 | 15.75 | 15.40 | 15.75 | 2,323 | +0.24(+1.58%) |
Mar 14, 2014 | 15.50 | 15.50 | 15.50 | 15.50 | 937 | -0.07(-0.45%) |
Mar 13, 2014 | 15.36 | 15.57 | 15.36 | 15.57 | 2,435 | +0.00(+0.00%) |
Mar 12, 2014 | 15.51 | 15.57 | 15.51 | 15.57 | 2,900 | +0.17(+1.14%) |
Mar 11, 2014 | 15.40 | 15.40 | 15.40 | 15.40 | 567 | +0.08(+0.50%) |
Mar 10, 2014 | 15.36 | 15.37 | 15.31 | 15.32 | 5,207 | -0.08(-0.49%) |
Mar 07, 2014 | 15.38 | 15.56 | 15.36 | 15.40 | 11,656 | +0.10(+0.68%) |
Mar 06, 2014 | 15.29 | 15.29 | 15.29 | 15.29 | 329 | -0.08(-0.54%) |
Mar 05, 2014 | 15.36 | 15.38 | 15.29 | 15.38 | 10,486 | +0.01(+0.09%) |
Mar 04, 2014 | 15.40 | 15.40 | 15.23 | 15.36 | 6,200 | +0.10(+0.68%) |
Mar 03, 2014 | 15.36 | 15.36 | 15.23 | 15.26 | 2,690 | +0.03(+0.23%) |
Feb 28, 2014 | 15.12 | 15.31 | 15.12 | 15.23 | 6,818 | +0.00(+0.00%) |
Feb 27, 2014 | 15.12 | 15.23 | 15.12 | 15.23 | 1,309 | -0.07(-0.45%) |
Feb 26, 2014 | 15.19 | 15.29 | 15.16 | 15.29 | 13,964 | +0.28(+1.89%) |
Feb 25, 2014 | 14.94 | 15.01 | 14.94 | 15.01 | 723 | -0.12(-0.78%) |
Feb 24, 2014 | 15.13 | 15.13 | 14.92 | 15.13 | 4,818 | +0.21(+1.39%) |
Feb 21, 2014 | 14.79 | 14.98 | 14.79 | 14.92 | 2,222 | +0.14(+0.94%) |
Feb 20, 2014 | 14.64 | 15.01 | 14.62 | 14.78 | 10,879 | -0.17(-1.16%) |
Feb 19, 2014 | 14.96 | 14.96 | 14.96 | 14.96 | 664 | +0.08(+0.51%) |
Feb 14, 2014 | 14.88 | 14.88 | 14.88 | 14.88 | 2 | +0.00(+0.03%) |
Feb 13, 2014 | 15.00 | 15.02 | 14.87 | 14.87 | 2,550 | +0.02(+0.15%) |
Feb 12, 2014 | 14.83 | 15.06 | 14.83 | 14.85 | 4,048 | -0.03(-0.19%) |
Feb 11, 2014 | 14.73 | 14.88 | 14.57 | 14.88 | 3,355 | +0.19(+1.27%) |
Feb 10, 2014 | 15.09 | 15.09 | 14.69 | 14.69 | 3,950 | -0.12(-0.84%) |
Feb 07, 2014 | 14.84 | 14.84 | 14.82 | 14.82 | 1,778 | -0.03(-0.19%) |
Feb 06, 2014 | 14.85 | 14.85 | 14.82 | 14.84 | 1,589 | -0.13(-0.88%) |
Feb 05, 2014 | 14.97 | 15.11 | 14.97 | 14.98 | 1,040 | +0.17(+1.12%) |
Feb 04, 2014 | 14.75 | 14.81 | 14.75 | 14.81 | 1,012 | -0.05(-0.33%) |
Feb 03, 2014 | 14.82 | 15.02 | 14.80 | 14.86 | 7,942 | +0.04(+0.28%) |
Jan 31, 2014 | 15.00 | 15.01 | 14.81 | 14.82 | 4,670 | -0.21(-1.38%) |
Jan 30, 2014 | 15.02 | 15.02 | 15.00 | 15.02 | 580 | +0.00(+0.00%) |
Jan 29, 2014 | 15.02 | 15.02 | 15.02 | 15.02 | 1,871 | -0.17(-1.14%) |
Jan 28, 2014 | 14.67 | 15.20 | 14.67 | 15.20 | 1,082 | +0.31(+2.09%) |
Jan 27, 2014 | 14.84 | 14.92 | 14.84 | 14.89 | 2,913 | -0.06(-0.42%) |
Jan 24, 2014 | 14.88 | 14.99 | 14.71 | 14.95 | 14,474 | -0.23(-1.53%) |
Jan 23, 2014 | 15.05 | 15.18 | 14.97 | 15.18 | 1,690 | +0.18(+1.22%) |
Jan 22, 2014 | 14.84 | 15.20 | 14.84 | 15.00 | 7,645 | +0.01(+0.05%) |
Jan 21, 2014 | 15.14 | 15.14 | 14.95 | 14.99 | 1,592 | -0.21(-1.37%) |
Jan 17, 2014 | 15.05 | 15.20 | 15.20 | 15.20 | 2,022 | +0.30(+2.04%) |
Jan 16, 2014 | 14.91 | 14.99 | 14.89 | 14.89 | 612 | -0.19(-1.24%) |
Jan 15, 2014 | 14.99 | 15.08 | 14.61 | 15.08 | 10,539 | +0.09(+0.60%) |
Jan 14, 2014 | 15.08 | 15.08 | 14.96 | 14.99 | 1,742 | -0.12(-0.78%) |
Jan 13, 2014 | 15.09 | 15.26 | 14.89 | 15.11 | 2,241 | +0.02(+0.14%) |
Jan 10, 2014 | 15.05 | 15.09 | 14.88 | 15.09 | 1,559 | +0.10(+0.65%) |
Jan 09, 2014 | 14.96 | 14.99 | 14.95 | 14.99 | 3,511 | +0.05(+0.32%) |
Jan 08, 2014 | 14.91 | 15.07 | 14.88 | 14.94 | 3,716 | -0.13(-0.87%) |
Jan 07, 2014 | 15.03 | 15.23 | 15.03 | 15.07 | 5,830 | +0.23(+1.54%) |
Jan 06, 2014 | 14.92 | 14.92 | 14.84 | 14.84 | 1,903 | -0.35(-2.28%) |
Jan 03, 2014 | 15.36 | 15.45 | 15.09 | 15.19 | 4,395 | -0.39(-2.53%) |