Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 12.81 | 13.21 | 12.72 | 13.06 | 2,829,722 | +0.29(+2.30%) |
Mar 28, 2014 | 12.44 | 12.83 | 12.37 | 12.77 | 2,349,516 | +0.32(+2.60%) |
Mar 27, 2014 | 12.43 | 12.46 | 12.31 | 12.44 | 1,586,713 | -0.02(-0.20%) |
Mar 26, 2014 | 12.73 | 12.80 | 12.47 | 12.47 | 1,305,222 | -0.22(-1.70%) |
Mar 25, 2014 | 12.70 | 12.90 | 12.65 | 12.68 | 1,295,512 | +0.01(+0.07%) |
Mar 24, 2014 | 12.95 | 13.00 | 12.57 | 12.68 | 1,393,007 | -0.22(-1.73%) |
Mar 21, 2014 | 13.12 | 13.20 | 12.88 | 12.90 | 2,971,708 | -0.14(-1.11%) |
Mar 20, 2014 | 12.92 | 13.12 | 12.87 | 13.04 | 1,473,666 | +0.12(+0.96%) |
Mar 19, 2014 | 13.09 | 13.19 | 12.87 | 12.92 | 1,113,878 | -0.12(-0.95%) |
Mar 18, 2014 | 12.84 | 13.05 | 12.80 | 13.04 | 1,443,901 | +0.20(+1.58%) |
Mar 17, 2014 | 12.96 | 13.06 | 12.82 | 12.84 | 1,529,402 | -0.06(-0.48%) |
Mar 14, 2014 | 12.95 | 13.07 | 12.82 | 12.90 | 1,454,719 | -0.06(-0.45%) |
Mar 13, 2014 | 13.08 | 13.11 | 12.84 | 12.96 | 2,125,493 | -0.10(-0.76%) |
Mar 12, 2014 | 13.04 | 13.08 | 12.84 | 13.06 | 1,525,472 | -0.05(-0.41%) |
Mar 11, 2014 | 13.10 | 13.13 | 13.01 | 13.11 | 1,436,760 | +0.01(+0.06%) |
Mar 10, 2014 | 13.18 | 13.25 | 13.04 | 13.11 | 1,189,295 | -0.12(-0.88%) |
Mar 07, 2014 | 13.11 | 13.24 | 13.04 | 13.22 | 1,386,788 | +0.12(+0.95%) |
Mar 06, 2014 | 13.21 | 13.25 | 13.09 | 13.10 | 1,175,278 | -0.12(-0.88%) |
Mar 05, 2014 | 13.18 | 13.25 | 13.09 | 13.21 | 1,289,880 | +0.05(+0.41%) |
Mar 04, 2014 | 13.08 | 13.20 | 13.01 | 13.16 | 1,354,986 | +0.26(+2.02%) |
Mar 03, 2014 | 12.85 | 12.94 | 12.68 | 12.90 | 2,297,396 | -0.10(-0.73%) |
Feb 28, 2014 | 12.98 | 13.10 | 12.87 | 12.99 | 1,408,458 | -0.01(-0.10%) |
Feb 27, 2014 | 13.01 | 13.07 | 12.91 | 13.01 | 843,656 | +0.00(+0.00%) |
Feb 26, 2014 | 13.00 | 13.15 | 12.94 | 13.01 | 1,393,932 | +0.05(+0.42%) |
Feb 25, 2014 | 13.02 | 13.06 | 12.88 | 12.95 | 1,980,937 | -0.07(-0.57%) |
Feb 24, 2014 | 13.17 | 13.20 | 13.03 | 13.03 | 1,502,448 | -0.02(-0.19%) |
Feb 21, 2014 | 13.11 | 13.20 | 12.97 | 13.05 | 1,417,434 | -0.01(-0.10%) |
Feb 20, 2014 | 13.03 | 13.11 | 12.95 | 13.06 | 1,483,996 | +0.09(+0.70%) |
Feb 19, 2014 | 13.06 | 13.17 | 12.96 | 12.97 | 1,350,964 | -0.11(-0.82%) |
Feb 18, 2014 | 13.09 | 13.22 | 13.02 | 13.08 | 1,650,607 | +0.02(+0.13%) |
Feb 14, 2014 | 13.22 | 13.06 | 13.06 | 13.06 | 3,769,531 | -0.20(-1.50%) |
Feb 13, 2014 | 13.07 | 13.33 | 13.00 | 13.26 | 1,207,435 | +0.14(+1.04%) |
Feb 12, 2014 | 13.09 | 13.16 | 13.01 | 13.13 | 1,359,843 | +0.09(+0.70%) |
Feb 11, 2014 | 12.95 | 13.11 | 12.91 | 13.04 | 1,909,682 | +0.06(+0.48%) |
Feb 10, 2014 | 12.97 | 13.07 | 12.88 | 12.97 | 1,911,049 | +0.02(+0.19%) |
Feb 07, 2014 | 13.00 | 13.21 | 12.94 | 12.95 | 1,747,467 | +0.02(+0.13%) |
Feb 06, 2014 | 12.67 | 13.02 | 12.56 | 12.93 | 1,976,877 | +0.26(+2.06%) |
Feb 05, 2014 | 12.60 | 12.76 | 12.52 | 12.67 | 2,481,005 | -0.02(-0.20%) |
Feb 04, 2014 | 12.69 | 12.84 | 12.52 | 12.70 | 4,143,640 | +0.04(+0.33%) |
Feb 03, 2014 | 13.44 | 13.46 | 12.59 | 12.65 | 5,347,568 | -0.76(-5.68%) |
Jan 31, 2014 | 13.37 | 13.49 | 13.25 | 13.42 | 3,403,256 | -0.13(-0.98%) |
Jan 30, 2014 | 13.81 | 13.83 | 13.51 | 13.55 | 3,906,141 | -0.03(-0.21%) |
Jan 29, 2014 | 13.86 | 13.86 | 12.26 | 13.58 | 5,698,064 | -0.24(-1.71%) |
Jan 28, 2014 | 13.83 | 13.96 | 13.73 | 13.81 | 2,419,805 | +0.05(+0.36%) |
Jan 27, 2014 | 13.86 | 13.89 | 13.44 | 13.76 | 3,110,076 | -0.11(-0.81%) |
Jan 24, 2014 | 13.89 | 13.93 | 13.57 | 13.88 | 4,265,205 | -0.10(-0.71%) |
Jan 23, 2014 | 14.07 | 14.10 | 13.80 | 13.98 | 1,654,076 | -0.14(-1.00%) |
Jan 22, 2014 | 14.04 | 14.15 | 13.88 | 14.12 | 1,487,753 | +0.09(+0.62%) |
Jan 21, 2014 | 14.08 | 14.25 | 13.77 | 14.03 | 1,618,899 | +0.14(+0.98%) |
Jan 17, 2014 | 13.90 | 13.89 | 13.89 | 13.89 | 2,548,429 | -0.01(-0.09%) |
Jan 16, 2014 | 13.84 | 13.99 | 13.81 | 13.91 | 1,209,009 | +0.02(+0.18%) |
Jan 15, 2014 | 13.80 | 13.98 | 13.74 | 13.88 | 1,291,604 | +0.08(+0.57%) |
Jan 14, 2014 | 13.52 | 13.81 | 13.52 | 13.80 | 1,738,320 | +0.29(+2.11%) |
Jan 13, 2014 | 13.70 | 13.89 | 13.47 | 13.52 | 1,739,450 | -0.29(-2.10%) |
Jan 10, 2014 | 13.67 | 13.91 | 13.64 | 13.81 | 2,185,411 | +0.19(+1.40%) |
Jan 09, 2014 | 13.62 | 13.66 | 13.47 | 13.62 | 1,620,939 | +0.01(+0.09%) |
Jan 08, 2014 | 13.53 | 13.73 | 13.50 | 13.60 | 1,495,746 | +0.03(+0.24%) |
Jan 07, 2014 | 13.47 | 13.79 | 13.43 | 13.57 | 2,088,905 | +0.14(+1.05%) |
Jan 06, 2014 | 13.42 | 13.48 | 13.32 | 13.43 | 1,471,773 | +0.05(+0.37%) |
Jan 03, 2014 | 13.38 | 13.49 | 13.26 | 13.38 | 1,232,012 | +0.04(+0.28%) |