Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.70 | 13.70 | 13.70 | 13.70 | 75 | +0.00(+0.00%) |
Apr 29, 2014 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | +0.00(+0.00%) |
Apr 28, 2014 | 13.78 | 13.78 | 13.70 | 13.70 | 800 | +0.11(+0.83%) |
Apr 25, 2014 | 13.50 | 13.59 | 13.50 | 13.59 | 2,300 | -0.13(-0.97%) |
Apr 24, 2014 | 13.72 | 13.72 | 13.72 | 13.72 | 99 | +0.00(+0.00%) |
Apr 23, 2014 | 13.72 | 13.72 | 13.72 | 13.72 | 400 | +0.20(+1.48%) |
Apr 22, 2014 | 13.37 | 13.72 | 13.37 | 13.52 | 4,432 | +0.14(+1.05%) |
Apr 21, 2014 | 13.37 | 13.38 | 13.32 | 13.38 | 1,553 | +0.07(+0.50%) |
Apr 17, 2014 | 13.40 | 13.31 | 13.31 | 13.31 | 300 | -0.01(-0.05%) |
Apr 16, 2014 | 13.25 | 13.44 | 13.25 | 13.32 | 6,000 | -0.17(-1.29%) |
Apr 15, 2014 | 13.49 | 13.49 | 13.49 | 13.49 | 212 | -0.10(-0.71%) |
Apr 14, 2014 | 13.25 | 13.59 | 13.25 | 13.59 | 288 | +0.34(+2.57%) |
Apr 11, 2014 | 13.22 | 13.25 | 13.11 | 13.25 | 618 | -0.11(-0.82%) |
Apr 10, 2014 | 13.36 | 13.36 | 13.36 | 13.36 | 1,000 | -0.04(-0.30%) |
Apr 09, 2014 | 13.39 | 13.49 | 13.31 | 13.40 | 2,015 | -0.46(-3.32%) |
Apr 08, 2014 | 13.22 | 13.86 | 13.22 | 13.86 | 1,246 | +0.09(+0.65%) |
Apr 07, 2014 | 13.71 | 13.77 | 13.69 | 13.77 | 5,376 | +0.09(+0.66%) |
Apr 04, 2014 | 13.79 | 13.79 | 13.48 | 13.68 | 5,100 | -0.14(-1.01%) |
Apr 03, 2014 | 13.82 | 13.82 | 13.82 | 13.82 | 63 | +0.00(+0.00%) |
Apr 02, 2014 | 13.79 | 13.84 | 13.78 | 13.82 | 3,916 | +0.17(+1.24%) |
Apr 01, 2014 | 13.64 | 13.72 | 13.64 | 13.65 | 1,725 | +0.19(+1.40%) |
Mar 31, 2014 | 13.72 | 13.72 | 13.46 | 13.46 | 1,264 | +0.02(+0.13%) |
Mar 28, 2014 | 13.30 | 13.48 | 13.30 | 13.44 | 1,740 | +0.07(+0.55%) |
Mar 27, 2014 | 13.25 | 13.41 | 13.25 | 13.37 | 520 | +0.13(+1.02%) |
Mar 26, 2014 | 13.48 | 13.60 | 13.20 | 13.24 | 12,646 | -0.24(-1.81%) |
Mar 25, 2014 | 13.48 | 13.48 | 13.48 | 13.48 | 123 | -0.02(-0.16%) |
Mar 24, 2014 | 13.50 | 13.50 | 13.50 | 13.50 | 100 | +0.00(+0.00%) |
Mar 21, 2014 | 13.32 | 13.50 | 13.32 | 13.50 | 707 | +0.13(+0.99%) |
Mar 20, 2014 | 13.50 | 13.50 | 13.37 | 13.37 | 3,634 | -0.48(-3.49%) |
Mar 19, 2014 | 13.72 | 13.85 | 13.32 | 13.85 | 3,242 | +0.37(+2.74%) |
Mar 18, 2014 | 14.00 | 14.00 | 13.48 | 13.48 | 315 | -0.52(-3.71%) |
Mar 17, 2014 | 14.02 | 14.02 | 14.00 | 14.00 | 351 | -0.15(-1.10%) |
Mar 14, 2014 | 14.12 | 14.25 | 14.12 | 14.15 | 1,087 | +0.22(+1.62%) |
Mar 13, 2014 | 13.93 | 13.93 | 13.93 | 13.93 | 190 | -0.32(-2.25%) |
Mar 12, 2014 | 14.22 | 14.25 | 14.22 | 14.25 | 202 | +0.00(+0.00%) |
Mar 11, 2014 | 14.25 | 14.25 | 14.07 | 14.25 | 2,140 | -0.05(-0.35%) |
Mar 10, 2014 | 13.79 | 15.08 | 13.31 | 14.30 | 12,836 | +0.51(+3.70%) |
Mar 07, 2014 | 13.79 | 13.79 | 13.79 | 13.79 | 404 | +0.32(+2.38%) |
Mar 06, 2014 | 13.47 | 13.47 | 13.47 | 13.47 | 400 | +0.04(+0.30%) |
Mar 05, 2014 | 13.37 | 13.43 | 13.43 | 13.43 | 40 | +0.00(+0.00%) |
Mar 04, 2014 | 13.38 | 13.43 | 13.38 | 13.43 | 9,682 | -0.04(-0.30%) |
Mar 03, 2014 | 13.05 | 13.50 | 13.01 | 13.47 | 2,717 | +0.08(+0.60%) |
Feb 28, 2014 | 13.07 | 13.40 | 13.04 | 13.39 | 3,303 | +0.08(+0.60%) |
Feb 27, 2014 | 13.29 | 13.31 | 13.29 | 13.31 | 3,968 | +0.01(+0.08%) |
Feb 26, 2014 | 13.27 | 13.30 | 13.27 | 13.30 | 534 | -0.02(-0.15%) |
Feb 25, 2014 | 13.32 | 13.32 | 13.32 | 13.32 | 123 | +0.24(+1.83%) |
Feb 21, 2014 | 13.25 | 13.08 | 13.08 | 13.08 | 3,800 | -0.17(-1.30%) |
Feb 20, 2014 | 13.42 | 13.43 | 13.25 | 13.25 | 2,500 | -0.17(-1.28%) |
Feb 19, 2014 | 13.53 | 13.53 | 13.32 | 13.43 | 1,225 | +0.03(+0.19%) |
Feb 18, 2014 | 13.22 | 13.40 | 13.20 | 13.40 | 6,512 | +0.40(+3.08%) |
Feb 14, 2014 | 13.00 | 13.00 | 13.00 | 13.00 | 300 | -0.20(-1.52%) |
Feb 13, 2014 | 13.02 | 13.21 | 13.02 | 13.20 | 800 | +0.09(+0.69%) |
Feb 12, 2014 | 13.24 | 13.24 | 12.93 | 13.11 | 1,690 | +0.01(+0.08%) |
Feb 11, 2014 | 13.20 | 13.33 | 12.82 | 13.10 | 40,273 | -0.15(-1.13%) |
Feb 10, 2014 | 13.25 | 13.27 | 13.25 | 13.25 | 2,814 | -0.03(-0.20%) |
Feb 07, 2014 | 13.35 | 13.35 | 13.27 | 13.28 | 1,359 | +0.03(+0.20%) |
Feb 06, 2014 | 13.34 | 13.34 | 13.25 | 13.25 | 2,250 | -0.10(-0.75%) |
Feb 04, 2014 | 13.13 | 13.35 | 13.35 | 13.35 | 400 | -0.06(-0.45%) |