Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 13.20 | 13.49 | 12.25 | 12.71 | 3,533,242 | +0.60(+4.91%) |
Mar 28, 2014 | 12.81 | 13.00 | 11.80 | 12.11 | 1,828,457 | -0.19(-1.54%) |
Mar 27, 2014 | 12.13 | 12.35 | 11.28 | 12.30 | 2,606,832 | +0.12(+0.99%) |
Mar 26, 2014 | 12.69 | 13.07 | 12.14 | 12.18 | 1,520,307 | -0.43(-3.41%) |
Mar 25, 2014 | 12.96 | 13.42 | 12.18 | 12.61 | 1,792,967 | +0.15(+1.20%) |
Mar 24, 2014 | 13.61 | 13.95 | 12.37 | 12.46 | 2,962,940 | -1.08(-7.98%) |
Mar 21, 2014 | 14.09 | 14.25 | 13.25 | 13.54 | 2,583,717 | -0.47(-3.35%) |
Mar 20, 2014 | 13.91 | 14.29 | 13.71 | 14.01 | 733,863 | +0.01(+0.07%) |
Mar 19, 2014 | 14.17 | 14.27 | 13.78 | 14.00 | 1,075,874 | -0.02(-0.14%) |
Mar 18, 2014 | 13.56 | 14.04 | 13.49 | 14.02 | 1,124,330 | +0.52(+3.85%) |
Mar 17, 2014 | 13.61 | 13.80 | 13.43 | 13.50 | 1,144,207 | +0.05(+0.37%) |
Mar 14, 2014 | 13.37 | 13.63 | 13.14 | 13.45 | 940,158 | +0.00(+0.00%) |
Mar 13, 2014 | 13.87 | 13.98 | 13.28 | 13.45 | 1,363,922 | -0.34(-2.47%) |
Mar 12, 2014 | 13.51 | 14.13 | 13.51 | 13.79 | 1,349,363 | +0.09(+0.66%) |
Mar 11, 2014 | 13.92 | 14.18 | 13.49 | 13.70 | 1,623,980 | -0.15(-1.08%) |
Mar 10, 2014 | 13.72 | 13.93 | 13.39 | 13.85 | 1,724,903 | +0.02(+0.14%) |
Mar 07, 2014 | 14.34 | 14.55 | 13.60 | 13.83 | 2,105,239 | -0.39(-2.74%) |
Mar 06, 2014 | 15.23 | 15.33 | 14.00 | 14.22 | 1,721,311 | -1.00(-6.57%) |
Mar 05, 2014 | 15.00 | 15.39 | 14.93 | 15.22 | 2,123,862 | +0.25(+1.67%) |
Mar 04, 2014 | 14.09 | 15.00 | 14.09 | 14.97 | 2,404,157 | +1.13(+8.16%) |
Mar 03, 2014 | 13.78 | 14.05 | 13.49 | 13.84 | 2,237,373 | -0.25(-1.77%) |
Feb 28, 2014 | 15.40 | 15.57 | 13.50 | 14.09 | 6,084,315 | -1.93(-12.05%) |
Feb 27, 2014 | 16.00 | 16.25 | 15.56 | 16.02 | 1,679,609 | -0.02(-0.12%) |
Feb 26, 2014 | 16.22 | 16.52 | 15.76 | 16.04 | 1,490,924 | -0.18(-1.11%) |
Feb 25, 2014 | 16.13 | 16.50 | 15.97 | 16.22 | 1,098,104 | +0.17(+1.06%) |
Feb 24, 2014 | 15.77 | 16.34 | 15.65 | 16.05 | 1,243,770 | +0.40(+2.56%) |
Feb 21, 2014 | 15.23 | 15.84 | 14.90 | 15.65 | 1,501,010 | +0.55(+3.64%) |
Feb 20, 2014 | 14.69 | 15.33 | 14.41 | 15.10 | 1,455,476 | +0.41(+2.79%) |
Feb 19, 2014 | 15.45 | 15.49 | 14.66 | 14.69 | 2,370,804 | -0.77(-4.98%) |
Feb 18, 2014 | 15.24 | 15.51 | 14.96 | 15.46 | 1,217,360 | +0.34(+2.25%) |
Feb 14, 2014 | 15.16 | 15.12 | 15.12 | 15.12 | 882,400 | -0.02(-0.13%) |
Feb 13, 2014 | 14.71 | 15.23 | 14.70 | 15.14 | 897,018 | +0.08(+0.53%) |
Feb 12, 2014 | 14.79 | 15.28 | 14.70 | 15.06 | 1,234,651 | +0.24(+1.62%) |
Feb 11, 2014 | 14.80 | 15.03 | 14.55 | 14.82 | 983,646 | +0.12(+0.82%) |
Feb 10, 2014 | 13.89 | 14.93 | 13.60 | 14.70 | 1,681,929 | +0.62(+4.40%) |
Feb 07, 2014 | 13.23 | 14.15 | 13.21 | 14.08 | 2,052,392 | +0.98(+7.48%) |
Feb 06, 2014 | 13.14 | 13.50 | 12.91 | 13.10 | 2,110,427 | -0.04(-0.30%) |
Feb 05, 2014 | 13.44 | 13.66 | 12.70 | 13.14 | 9,660,963 | -0.64(-4.64%) |
Feb 04, 2014 | 14.14 | 14.74 | 13.65 | 13.78 | 3,061,268 | -0.96(-6.48%) |
Feb 03, 2014 | 15.74 | 15.85 | 14.46 | 14.73 | 1,502,767 | -0.93(-5.91%) |
Jan 31, 2014 | 15.59 | 16.00 | 15.32 | 15.66 | 883,862 | -0.30(-1.88%) |
Jan 30, 2014 | 16.19 | 16.80 | 15.95 | 15.96 | 1,438,488 | +0.04(+0.25%) |
Jan 29, 2014 | 16.24 | 16.68 | 15.76 | 15.92 | 1,207,961 | -0.56(-3.43%) |
Jan 28, 2014 | 15.97 | 16.64 | 15.69 | 16.48 | 1,264,904 | +0.62(+3.88%) |
Jan 27, 2014 | 16.75 | 16.84 | 14.82 | 15.87 | 2,257,684 | -0.68(-4.11%) |
Jan 24, 2014 | 17.25 | 18.18 | 16.26 | 16.55 | 2,599,827 | -1.02(-5.81%) |
Jan 23, 2014 | 17.45 | 17.64 | 17.00 | 17.57 | 1,168,588 | +0.10(+0.57%) |
Jan 22, 2014 | 17.21 | 17.50 | 16.85 | 17.47 | 1,056,111 | +0.25(+1.45%) |
Jan 21, 2014 | 17.31 | 17.55 | 16.40 | 17.22 | 1,954,459 | +0.19(+1.12%) |
Jan 17, 2014 | 17.28 | 17.03 | 17.03 | 17.03 | 2,893,400 | -0.19(-1.10%) |
Jan 16, 2014 | 16.06 | 17.28 | 15.95 | 17.22 | 2,343,515 | +1.13(+7.02%) |
Jan 15, 2014 | 16.06 | 16.10 | 15.65 | 16.09 | 921,476 | +0.03(+0.19%) |
Jan 14, 2014 | 15.58 | 16.06 | 15.51 | 16.06 | 1,508,520 | +0.51(+3.28%) |
Jan 13, 2014 | 16.48 | 16.58 | 15.23 | 15.55 | 1,609,458 | -0.89(-5.41%) |
Jan 10, 2014 | 16.26 | 16.49 | 15.72 | 16.44 | 1,347,887 | +0.29(+1.80%) |
Jan 09, 2014 | 15.98 | 16.45 | 15.84 | 16.15 | 1,410,174 | +0.39(+2.47%) |
Jan 08, 2014 | 14.96 | 15.82 | 14.80 | 15.76 | 1,305,131 | +0.79(+5.28%) |
Jan 07, 2014 | 14.79 | 15.07 | 14.66 | 14.97 | 894,495 | +0.31(+2.11%) |
Jan 06, 2014 | 15.16 | 15.17 | 14.16 | 14.66 | 1,229,096 | -0.37(-2.46%) |
Jan 03, 2014 | 15.03 | 15.22 | 14.85 | 15.03 | 574,360 | +0.02(+0.13%) |