Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.52 | 15.60 | 15.52 | 15.58 | 224,449 | +0.03(+0.22%) |
Apr 29, 2014 | 15.48 | 15.58 | 15.48 | 15.55 | 210,463 | +0.06(+0.39%) |
Apr 28, 2014 | 15.45 | 15.50 | 15.36 | 15.48 | 168,262 | +0.10(+0.66%) |
Apr 25, 2014 | 15.35 | 15.40 | 15.33 | 15.38 | 165,837 | -0.01(-0.09%) |
Apr 24, 2014 | 15.45 | 15.45 | 15.38 | 15.40 | 195,866 | -0.04(-0.26%) |
Apr 23, 2014 | 15.42 | 15.49 | 15.42 | 15.44 | 233,721 | -0.06(-0.39%) |
Apr 22, 2014 | 15.53 | 15.54 | 15.48 | 15.50 | 337,703 | -0.01(-0.04%) |
Apr 21, 2014 | 15.47 | 15.51 | 15.47 | 15.51 | 406,930 | +0.03(+0.22%) |
Apr 17, 2014 | 15.44 | 15.47 | 15.47 | 15.47 | 158,471 | +0.02(+0.13%) |
Apr 16, 2014 | 15.40 | 15.46 | 15.37 | 15.45 | 207,645 | +0.11(+0.70%) |
Apr 15, 2014 | 15.20 | 15.34 | 15.20 | 15.34 | 411,981 | +0.13(+0.84%) |
Apr 14, 2014 | 15.17 | 15.23 | 15.12 | 15.22 | 221,451 | +0.13(+0.85%) |
Apr 11, 2014 | 15.08 | 15.16 | 15.08 | 15.09 | 149,068 | -0.05(-0.36%) |
Apr 10, 2014 | 15.32 | 15.34 | 15.12 | 15.14 | 185,441 | -0.17(-1.14%) |
Apr 09, 2014 | 15.23 | 15.32 | 15.22 | 15.32 | 148,651 | +0.08(+0.53%) |
Apr 08, 2014 | 15.07 | 15.25 | 15.07 | 15.24 | 108,191 | +0.11(+0.76%) |
Apr 07, 2014 | 15.16 | 15.21 | 15.11 | 15.12 | 360,148 | -0.05(-0.35%) |
Apr 04, 2014 | 15.26 | 15.31 | 15.16 | 15.18 | 144,020 | -0.03(-0.22%) |
Apr 03, 2014 | 15.18 | 15.23 | 15.18 | 15.21 | 129,130 | +0.03(+0.22%) |
Apr 02, 2014 | 15.12 | 15.19 | 15.09 | 15.18 | 250,976 | +0.04(+0.27%) |
Apr 01, 2014 | 15.16 | 15.16 | 15.06 | 15.14 | 262,352 | -0.01(-0.04%) |
Mar 31, 2014 | 15.09 | 15.16 | 15.07 | 15.14 | 129,488 | +0.11(+0.76%) |
Mar 28, 2014 | 14.98 | 15.05 | 14.97 | 15.03 | 509,747 | +0.06(+0.40%) |
Mar 27, 2014 | 14.88 | 14.98 | 14.87 | 14.97 | 195,313 | +0.07(+0.50%) |
Mar 26, 2014 | 15.00 | 15.01 | 14.89 | 14.89 | 146,541 | -0.03(-0.18%) |
Mar 25, 2014 | 14.81 | 14.93 | 14.81 | 14.92 | 145,819 | +0.13(+0.87%) |
Mar 24, 2014 | 14.84 | 14.84 | 14.75 | 14.79 | 203,376 | -0.01(-0.09%) |
Mar 21, 2014 | 14.87 | 14.94 | 14.80 | 14.80 | 154,518 | -0.01(-0.09%) |
Mar 20, 2014 | 14.72 | 14.82 | 14.67 | 14.82 | 121,043 | +0.09(+0.63%) |
Mar 19, 2014 | 14.88 | 14.89 | 14.66 | 14.72 | 171,715 | -0.15(-0.99%) |
Mar 18, 2014 | 14.84 | 14.88 | 14.80 | 14.87 | 179,232 | +0.07(+0.50%) |
Mar 17, 2014 | 14.74 | 14.81 | 14.74 | 14.80 | 167,570 | +0.11(+0.77%) |
Mar 14, 2014 | 14.61 | 14.72 | 14.61 | 14.68 | 291,709 | +0.04(+0.27%) |
Mar 13, 2014 | 14.70 | 14.73 | 14.62 | 14.64 | 299,977 | -0.04(-0.27%) |
Mar 12, 2014 | 14.56 | 14.68 | 14.56 | 14.68 | 116,316 | +0.08(+0.55%) |
Mar 11, 2014 | 14.72 | 14.72 | 14.58 | 14.60 | 170,865 | -0.10(-0.68%) |
Mar 10, 2014 | 14.66 | 14.70 | 14.63 | 14.70 | 141,164 | -0.01(-0.05%) |
Mar 07, 2014 | 14.71 | 14.73 | 14.65 | 14.71 | 88,910 | +0.00(+0.00%) |
Mar 06, 2014 | 14.72 | 14.74 | 14.70 | 14.71 | 127,470 | +0.00(+0.00%) |
Mar 05, 2014 | 14.78 | 14.78 | 14.69 | 14.71 | 153,611 | -0.05(-0.32%) |
Mar 04, 2014 | 14.74 | 14.80 | 14.72 | 14.76 | 107,001 | +0.13(+0.91%) |
Mar 03, 2014 | 14.66 | 14.68 | 14.56 | 14.62 | 270,947 | -0.10(-0.68%) |
Feb 28, 2014 | 14.70 | 14.77 | 14.67 | 14.72 | 107,209 | +0.05(+0.32%) |
Feb 27, 2014 | 14.62 | 14.68 | 14.59 | 14.68 | 170,466 | +0.05(+0.36%) |
Feb 26, 2014 | 14.64 | 14.68 | 14.60 | 14.62 | 224,130 | +0.00(+0.00%) |
Feb 25, 2014 | 14.66 | 14.70 | 14.60 | 14.62 | 342,813 | -0.04(-0.27%) |
Feb 24, 2014 | 14.68 | 14.78 | 14.65 | 14.66 | 238,689 | +0.01(+0.09%) |
Feb 21, 2014 | 14.74 | 14.75 | 14.65 | 14.65 | 148,989 | -0.07(-0.50%) |
Feb 20, 2014 | 14.55 | 14.75 | 14.55 | 14.72 | 154,846 | +0.17(+1.15%) |
Feb 19, 2014 | 14.55 | 14.66 | 14.53 | 14.56 | 132,056 | -0.01(-0.09%) |
Feb 18, 2014 | 14.61 | 14.61 | 14.56 | 14.57 | 228,626 | -0.03(-0.18%) |
Feb 14, 2014 | 14.51 | 14.60 | 14.60 | 14.60 | 196,895 | +0.05(+0.37%) |
Feb 13, 2014 | 14.38 | 14.54 | 14.38 | 14.54 | 112,494 | +0.11(+0.79%) |
Feb 12, 2014 | 14.46 | 14.48 | 14.41 | 14.43 | 206,328 | -0.02(-0.14%) |
Feb 11, 2014 | 14.30 | 14.48 | 14.27 | 14.45 | 264,923 | +0.18(+1.26%) |
Feb 10, 2014 | 14.20 | 14.27 | 14.18 | 14.27 | 137,339 | +0.04(+0.28%) |
Feb 07, 2014 | 14.14 | 14.24 | 14.10 | 14.23 | 174,540 | +0.13(+0.90%) |
Feb 06, 2014 | 14.01 | 14.11 | 14.01 | 14.10 | 193,486 | +0.10(+0.71%) |
Feb 05, 2014 | 14.06 | 14.06 | 13.98 | 14.00 | 253,849 | -0.05(-0.38%) |
Feb 04, 2014 | 14.06 | 14.06 | 13.99 | 14.06 | 421,970 | +0.05(+0.38%) |