Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.66 | 12.85 | 12.27 | 12.82 | 107,831 | +0.14(+1.07%) |
Apr 29, 2014 | 12.84 | 13.12 | 12.65 | 12.69 | 182,426 | -0.08(-0.66%) |
Apr 28, 2014 | 12.64 | 13.24 | 12.16 | 12.77 | 247,234 | +0.18(+1.44%) |
Apr 25, 2014 | 12.77 | 13.06 | 12.37 | 12.59 | 147,947 | -0.33(-2.56%) |
Apr 24, 2014 | 13.28 | 13.36 | 12.31 | 12.92 | 2,268,210 | -0.19(-1.43%) |
Apr 23, 2014 | 13.77 | 14.13 | 13.00 | 13.11 | 219,277 | -0.76(-5.46%) |
Apr 22, 2014 | 13.41 | 14.86 | 13.31 | 13.87 | 278,278 | +0.60(+4.54%) |
Apr 21, 2014 | 13.03 | 13.35 | 12.67 | 13.26 | 194,352 | +0.38(+2.91%) |
Apr 17, 2014 | 12.63 | 12.89 | 12.89 | 12.89 | 156,252 | +0.24(+1.89%) |
Apr 16, 2014 | 13.27 | 13.59 | 12.20 | 12.65 | 564,903 | -0.47(-3.60%) |
Apr 15, 2014 | 13.70 | 13.81 | 12.22 | 13.12 | 578,518 | -0.52(-3.84%) |
Apr 14, 2014 | 13.74 | 14.00 | 13.15 | 13.65 | 235,396 | +0.10(+0.72%) |
Apr 11, 2014 | 13.64 | 13.99 | 13.29 | 13.55 | 257,176 | -0.39(-2.79%) |
Apr 10, 2014 | 14.62 | 14.62 | 13.51 | 13.94 | 391,739 | -0.78(-5.28%) |
Apr 09, 2014 | 14.17 | 14.80 | 14.17 | 14.71 | 160,413 | +0.59(+4.17%) |
Apr 08, 2014 | 14.02 | 14.48 | 13.74 | 14.13 | 189,525 | +0.20(+1.44%) |
Apr 07, 2014 | 13.65 | 14.07 | 12.95 | 13.92 | 268,127 | +0.38(+2.77%) |
Apr 04, 2014 | 14.26 | 14.33 | 12.95 | 13.55 | 389,515 | -0.62(-4.34%) |
Apr 03, 2014 | 15.04 | 15.04 | 13.76 | 14.16 | 260,658 | -0.80(-5.37%) |
Apr 02, 2014 | 14.64 | 15.13 | 14.38 | 14.97 | 162,543 | +0.38(+2.57%) |
Apr 01, 2014 | 14.75 | 15.35 | 14.22 | 14.59 | 201,902 | -0.14(-0.92%) |
Mar 31, 2014 | 14.62 | 15.51 | 14.19 | 14.73 | 231,212 | +0.27(+1.88%) |
Mar 28, 2014 | 14.54 | 15.15 | 14.03 | 14.46 | 268,223 | -0.10(-0.71%) |
Mar 27, 2014 | 14.25 | 15.12 | 13.65 | 14.56 | 328,217 | +0.37(+2.60%) |
Mar 26, 2014 | 15.63 | 15.84 | 14.19 | 14.19 | 365,528 | -1.27(-8.21%) |
Mar 25, 2014 | 15.25 | 15.88 | 15.05 | 15.46 | 604,256 | +0.34(+2.23%) |
Mar 24, 2014 | 16.46 | 16.64 | 15.06 | 15.12 | 467,229 | -1.23(-7.52%) |
Mar 21, 2014 | 17.44 | 18.13 | 16.30 | 16.35 | 622,651 | -1.02(-5.89%) |
Mar 20, 2014 | 17.58 | 18.05 | 16.98 | 17.38 | 194,993 | -0.30(-1.72%) |
Mar 19, 2014 | 17.88 | 17.99 | 17.21 | 17.68 | 223,566 | -0.16(-0.87%) |
Mar 18, 2014 | 17.69 | 17.96 | 17.49 | 17.84 | 285,905 | +0.22(+1.25%) |
Mar 17, 2014 | 17.89 | 17.90 | 17.32 | 17.62 | 269,509 | -0.12(-0.69%) |
Mar 14, 2014 | 17.30 | 18.12 | 17.25 | 17.74 | 179,798 | +0.36(+2.09%) |
Mar 13, 2014 | 17.49 | 17.68 | 16.73 | 17.38 | 212,987 | -0.06(-0.37%) |
Mar 12, 2014 | 16.84 | 17.47 | 16.84 | 17.44 | 245,015 | +0.36(+2.08%) |
Mar 11, 2014 | 17.05 | 17.49 | 16.78 | 17.09 | 388,353 | +0.15(+0.88%) |
Mar 10, 2014 | 16.73 | 17.09 | 16.00 | 16.94 | 507,376 | +0.13(+0.77%) |
Mar 07, 2014 | 15.68 | 16.98 | 15.06 | 16.81 | 595,261 | +1.20(+7.68%) |
Mar 06, 2014 | 16.84 | 16.85 | 15.53 | 15.61 | 500,274 | -1.17(-6.99%) |
Mar 05, 2014 | 16.49 | 16.84 | 16.19 | 16.78 | 166,472 | +0.38(+2.29%) |
Mar 04, 2014 | 16.19 | 16.84 | 16.19 | 16.41 | 262,674 | +0.56(+3.51%) |
Mar 03, 2014 | 16.19 | 16.45 | 15.59 | 15.85 | 323,966 | -0.67(-4.04%) |
Feb 28, 2014 | 17.82 | 18.19 | 16.16 | 16.52 | 547,398 | -1.24(-6.97%) |
Feb 27, 2014 | 17.12 | 17.98 | 16.26 | 17.75 | 691,043 | +1.19(+7.15%) |
Feb 26, 2014 | 15.85 | 17.23 | 15.71 | 16.57 | 440,050 | +0.81(+5.14%) |
Feb 25, 2014 | 15.79 | 16.16 | 15.34 | 15.76 | 222,416 | +0.05(+0.33%) |
Feb 24, 2014 | 15.37 | 16.01 | 15.24 | 15.71 | 213,729 | +0.46(+3.04%) |
Feb 21, 2014 | 15.21 | 15.50 | 14.80 | 15.24 | 231,508 | +0.07(+0.45%) |
Feb 20, 2014 | 14.40 | 15.36 | 14.02 | 15.17 | 207,759 | +0.89(+6.26%) |
Feb 19, 2014 | 14.64 | 14.73 | 14.25 | 14.28 | 187,558 | -0.35(-2.39%) |
Feb 18, 2014 | 14.26 | 14.70 | 14.04 | 14.63 | 214,316 | +0.58(+4.15%) |
Feb 14, 2014 | 14.17 | 14.05 | 14.05 | 14.05 | 141,430 | -0.19(-1.32%) |
Feb 13, 2014 | 14.38 | 14.69 | 13.94 | 14.24 | 245,500 | -0.28(-1.96%) |
Feb 12, 2014 | 14.69 | 14.75 | 14.14 | 14.52 | 227,369 | -0.10(-0.71%) |
Feb 11, 2014 | 14.27 | 14.80 | 14.09 | 14.62 | 300,244 | +0.34(+2.36%) |
Feb 10, 2014 | 13.19 | 14.56 | 12.96 | 14.29 | 382,598 | +1.25(+9.59%) |
Feb 07, 2014 | 13.04 | 13.59 | 12.76 | 13.04 | 992,004 | +0.06(+0.50%) |
Feb 06, 2014 | 12.82 | 13.28 | 12.72 | 12.97 | 201,187 | +0.29(+2.25%) |
Feb 05, 2014 | 13.50 | 13.50 | 12.53 | 12.69 | 265,895 | -0.78(-5.77%) |
Feb 04, 2014 | 13.39 | 13.62 | 13.13 | 13.46 | 239,607 | +0.08(+0.58%) |