Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.26 | 14.47 | 14.22 | 14.40 | 42,632 | +0.06(+0.41%) |
Apr 29, 2014 | 14.26 | 14.48 | 14.16 | 14.34 | 152,236 | +0.08(+0.58%) |
Apr 28, 2014 | 14.45 | 14.47 | 14.09 | 14.26 | 197,503 | -0.02(-0.17%) |
Apr 25, 2014 | 14.69 | 14.91 | 14.28 | 14.28 | 4,432,540 | +0.06(+0.45%) |
Apr 24, 2014 | 14.08 | 14.26 | 13.83 | 14.22 | 520,885 | -0.02(-0.14%) |
Apr 23, 2014 | 14.07 | 14.58 | 14.01 | 14.24 | 53,967 | -0.03(-0.21%) |
Apr 22, 2014 | 14.37 | 14.39 | 14.14 | 14.27 | 22,569 | +0.01(+0.07%) |
Apr 21, 2014 | 14.49 | 14.69 | 14.22 | 14.26 | 69,751 | -0.22(-1.49%) |
Apr 17, 2014 | 14.59 | 14.47 | 14.47 | 14.47 | 126,602 | -0.07(-0.51%) |
Apr 16, 2014 | 14.49 | 14.63 | 14.42 | 14.54 | 16,258 | +0.10(+0.71%) |
Apr 15, 2014 | 14.59 | 14.68 | 14.31 | 14.44 | 75,142 | -0.23(-1.57%) |
Apr 14, 2014 | 14.63 | 14.70 | 14.37 | 14.67 | 55,633 | +0.18(+1.25%) |
Apr 11, 2014 | 14.45 | 14.68 | 14.42 | 14.49 | 53,863 | -0.14(-0.97%) |
Apr 10, 2014 | 14.80 | 14.83 | 14.32 | 14.63 | 86,301 | -0.10(-0.70%) |
Apr 09, 2014 | 14.91 | 15.18 | 14.65 | 14.74 | 90,608 | -0.12(-0.82%) |
Apr 08, 2014 | 14.77 | 14.95 | 14.64 | 14.86 | 183,452 | +0.18(+1.20%) |
Apr 07, 2014 | 14.75 | 15.01 | 14.51 | 14.68 | 136,854 | -0.03(-0.20%) |
Apr 04, 2014 | 14.78 | 14.80 | 14.59 | 14.71 | 106,196 | +0.02(+0.17%) |
Apr 03, 2014 | 14.55 | 14.82 | 14.54 | 14.69 | 90,961 | +0.17(+1.18%) |
Apr 02, 2014 | 14.51 | 14.71 | 14.38 | 14.52 | 168,774 | +0.09(+0.61%) |
Apr 01, 2014 | 14.39 | 14.54 | 14.36 | 14.43 | 59,337 | +0.10(+0.72%) |
Mar 31, 2014 | 14.64 | 14.64 | 14.32 | 14.32 | 110,544 | -0.24(-1.65%) |
Mar 28, 2014 | 14.60 | 14.65 | 14.55 | 14.56 | 43,236 | -0.05(-0.37%) |
Mar 27, 2014 | 14.56 | 14.76 | 14.46 | 14.62 | 36,408 | +0.00(+0.00%) |
Mar 26, 2014 | 14.69 | 14.98 | 14.52 | 14.62 | 65,794 | +0.00(+0.00%) |
Mar 25, 2014 | 14.86 | 15.05 | 14.62 | 14.62 | 200,635 | -0.08(-0.57%) |
Mar 24, 2014 | 14.94 | 15.02 | 14.58 | 14.70 | 151,185 | -0.14(-0.92%) |
Mar 21, 2014 | 15.07 | 15.49 | 14.61 | 14.84 | 283,027 | -0.10(-0.66%) |
Mar 20, 2014 | 15.16 | 15.25 | 14.85 | 14.94 | 238,499 | -0.10(-0.65%) |
Mar 19, 2014 | 14.65 | 15.54 | 14.65 | 15.03 | 339,526 | +0.33(+2.27%) |
Mar 18, 2014 | 14.20 | 14.76 | 14.20 | 14.70 | 109,674 | +0.37(+2.60%) |
Mar 17, 2014 | 14.25 | 14.43 | 13.96 | 14.33 | 70,147 | +0.05(+0.34%) |
Mar 14, 2014 | 14.41 | 14.66 | 14.21 | 14.28 | 58,157 | -0.10(-0.72%) |
Mar 13, 2014 | 14.59 | 14.64 | 14.16 | 14.38 | 113,333 | -0.21(-1.44%) |
Mar 12, 2014 | 14.99 | 14.99 | 14.50 | 14.59 | 199,404 | -0.39(-2.61%) |
Mar 11, 2014 | 15.18 | 15.29 | 14.81 | 14.99 | 78,525 | +0.05(+0.36%) |
Mar 10, 2014 | 15.06 | 15.16 | 14.79 | 14.93 | 22,200 | -0.14(-0.91%) |
Mar 07, 2014 | 15.30 | 15.31 | 15.06 | 15.07 | 44,794 | -0.26(-1.72%) |
Mar 06, 2014 | 15.60 | 15.68 | 15.16 | 15.33 | 136,346 | -0.17(-1.11%) |
Mar 05, 2014 | 15.43 | 15.55 | 15.38 | 15.50 | 14,745 | +0.14(+0.89%) |
Mar 04, 2014 | 15.49 | 15.54 | 15.27 | 15.37 | 59,425 | -0.06(-0.38%) |
Mar 03, 2014 | 15.08 | 15.67 | 14.75 | 15.43 | 74,448 | +0.34(+2.27%) |
Feb 28, 2014 | 15.33 | 15.57 | 14.87 | 15.08 | 104,205 | -0.20(-1.28%) |
Feb 27, 2014 | 15.30 | 15.41 | 15.09 | 15.28 | 140,689 | -0.03(-0.19%) |
Feb 26, 2014 | 15.52 | 15.52 | 15.27 | 15.31 | 19,241 | +0.00(+0.03%) |
Feb 25, 2014 | 15.40 | 15.41 | 14.97 | 15.30 | 68,477 | -0.09(-0.60%) |
Feb 24, 2014 | 15.32 | 15.58 | 15.27 | 15.40 | 51,861 | +0.09(+0.58%) |
Feb 21, 2014 | 15.28 | 15.39 | 15.04 | 15.31 | 17,591 | +0.15(+1.00%) |
Feb 20, 2014 | 15.27 | 15.38 | 15.00 | 15.16 | 131,600 | -0.02(-0.16%) |
Feb 19, 2014 | 15.13 | 15.27 | 15.11 | 15.18 | 46,975 | +0.06(+0.42%) |
Feb 18, 2014 | 15.16 | 15.44 | 15.03 | 15.12 | 153,658 | +0.06(+0.42%) |
Feb 14, 2014 | 14.94 | 15.05 | 15.05 | 15.05 | 54,928 | +0.18(+1.18%) |
Feb 13, 2014 | 14.97 | 15.02 | 14.68 | 14.88 | 54,008 | -0.06(-0.43%) |
Feb 12, 2014 | 14.78 | 15.09 | 14.78 | 14.94 | 47,183 | +0.30(+2.02%) |
Feb 11, 2014 | 14.03 | 14.68 | 14.01 | 14.65 | 307,414 | +0.59(+4.22%) |
Feb 10, 2014 | 14.27 | 14.41 | 14.03 | 14.05 | 68,830 | -0.12(-0.85%) |
Feb 07, 2014 | 14.22 | 14.51 | 14.12 | 14.17 | 1,418,777 | +0.02(+0.17%) |
Feb 06, 2014 | 13.86 | 14.22 | 13.60 | 14.15 | 63,866 | +0.37(+2.69%) |
Feb 05, 2014 | 13.98 | 14.07 | 13.77 | 13.78 | 55,384 | -0.20(-1.45%) |
Feb 04, 2014 | 13.98 | 13.98 | 13.90 | 13.98 | 59,207 | +0.02(+0.14%) |