Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.01 | 14.13 | 13.94 | 14.12 | 1,018,564 | +0.14(+1.01%) |
Apr 29, 2014 | 14.01 | 14.22 | 13.98 | 13.98 | 777,843 | -0.03(-0.19%) |
Apr 28, 2014 | 13.76 | 14.17 | 13.73 | 14.01 | 1,411,390 | +0.26(+1.86%) |
Apr 25, 2014 | 13.64 | 13.81 | 13.63 | 13.75 | 869,839 | +0.00(+0.00%) |
Apr 24, 2014 | 13.88 | 13.90 | 13.70 | 13.75 | 494,766 | -0.11(-0.83%) |
Apr 23, 2014 | 13.82 | 13.92 | 13.73 | 13.87 | 832,015 | +0.10(+0.70%) |
Apr 22, 2014 | 13.77 | 13.87 | 13.70 | 13.77 | 621,331 | -0.01(-0.06%) |
Apr 21, 2014 | 13.83 | 13.89 | 13.70 | 13.78 | 342,288 | -0.08(-0.57%) |
Apr 17, 2014 | 13.88 | 13.86 | 13.86 | 13.86 | 488,057 | +0.00(+0.00%) |
Apr 16, 2014 | 13.83 | 13.88 | 13.67 | 13.86 | 934,684 | +0.12(+0.90%) |
Apr 15, 2014 | 13.85 | 13.88 | 13.64 | 13.73 | 1,402,290 | +0.02(+0.13%) |
Apr 14, 2014 | 13.63 | 13.85 | 13.54 | 13.72 | 1,101,142 | +0.18(+1.37%) |
Apr 11, 2014 | 13.65 | 13.71 | 13.47 | 13.53 | 841,369 | -0.13(-0.97%) |
Apr 10, 2014 | 13.51 | 13.80 | 13.42 | 13.66 | 675,199 | +0.18(+1.37%) |
Apr 09, 2014 | 13.40 | 13.51 | 13.40 | 13.48 | 585,928 | +0.04(+0.33%) |
Apr 08, 2014 | 13.40 | 13.53 | 13.36 | 13.43 | 1,084,489 | +0.07(+0.53%) |
Apr 07, 2014 | 13.33 | 13.41 | 13.32 | 13.36 | 1,196,779 | -0.02(-0.13%) |
Apr 04, 2014 | 13.32 | 13.41 | 13.29 | 13.38 | 2,122,631 | +0.09(+0.66%) |
Apr 03, 2014 | 13.25 | 13.40 | 13.19 | 13.29 | 1,990,367 | +0.10(+0.73%) |
Apr 02, 2014 | 13.21 | 13.28 | 13.07 | 13.20 | 2,179,218 | +0.00(+0.00%) |
Apr 01, 2014 | 13.18 | 13.34 | 13.08 | 13.20 | 1,597,985 | +0.02(+0.13%) |
Mar 31, 2014 | 13.21 | 13.21 | 13.07 | 13.18 | 1,508,606 | -0.01(-0.07%) |
Mar 28, 2014 | 13.15 | 13.24 | 13.10 | 13.19 | 788,656 | +0.05(+0.40%) |
Mar 27, 2014 | 13.06 | 13.20 | 12.99 | 13.14 | 614,676 | +0.03(+0.20%) |
Mar 26, 2014 | 13.20 | 13.26 | 13.02 | 13.11 | 1,022,858 | -0.11(-0.87%) |
Mar 25, 2014 | 13.29 | 13.37 | 13.10 | 13.22 | 849,563 | -0.05(-0.40%) |
Mar 24, 2014 | 13.21 | 13.41 | 13.19 | 13.28 | 689,003 | -0.07(-0.53%) |
Mar 21, 2014 | 13.23 | 13.41 | 13.20 | 13.35 | 1,396,841 | +0.11(+0.86%) |
Mar 20, 2014 | 13.20 | 13.29 | 13.11 | 13.23 | 741,613 | -0.02(-0.13%) |
Mar 19, 2014 | 13.34 | 13.43 | 13.17 | 13.25 | 1,534,545 | -0.13(-0.99%) |
Mar 18, 2014 | 13.32 | 13.43 | 13.27 | 13.38 | 1,259,022 | +0.04(+0.33%) |
Mar 17, 2014 | 13.21 | 13.41 | 13.10 | 13.34 | 861,871 | +0.21(+1.61%) |
Mar 14, 2014 | 13.11 | 13.42 | 12.96 | 13.13 | 2,963,696 | -0.27(-2.04%) |
Mar 13, 2014 | 13.65 | 13.71 | 13.26 | 13.40 | 875,859 | -0.19(-1.42%) |
Mar 12, 2014 | 13.37 | 13.80 | 13.30 | 13.59 | 1,781,599 | +0.21(+1.58%) |
Mar 11, 2014 | 13.88 | 13.90 | 13.29 | 13.38 | 1,468,366 | -0.56(-4.04%) |
Mar 10, 2014 | 13.73 | 14.01 | 13.46 | 13.95 | 1,439,150 | +0.20(+1.47%) |
Mar 07, 2014 | 13.20 | 13.90 | 13.18 | 13.74 | 2,628,032 | +0.48(+3.58%) |
Mar 06, 2014 | 13.20 | 13.36 | 13.14 | 13.27 | 964,971 | +0.06(+0.47%) |
Mar 05, 2014 | 13.29 | 13.43 | 13.09 | 13.21 | 821,419 | -0.05(-0.40%) |
Mar 04, 2014 | 13.18 | 13.43 | 13.16 | 13.26 | 706,397 | +0.14(+1.07%) |
Mar 03, 2014 | 13.02 | 13.30 | 12.99 | 13.12 | 732,349 | +0.05(+0.40%) |
Feb 28, 2014 | 12.94 | 13.20 | 12.86 | 13.07 | 877,527 | +0.12(+0.95%) |
Feb 27, 2014 | 12.96 | 13.42 | 12.85 | 12.94 | 1,093,438 | -0.08(-0.61%) |
Feb 26, 2014 | 13.03 | 13.62 | 12.97 | 13.02 | 4,625,290 | -0.03(-0.20%) |
Feb 25, 2014 | 12.99 | 13.23 | 12.96 | 13.05 | 1,287,511 | +0.12(+0.95%) |
Feb 24, 2014 | 12.76 | 13.15 | 12.73 | 12.92 | 1,136,895 | +0.19(+1.52%) |
Feb 21, 2014 | 12.79 | 13.02 | 12.66 | 12.73 | 702,745 | -0.07(-0.55%) |
Feb 20, 2014 | 12.73 | 13.10 | 12.52 | 12.80 | 1,371,742 | +0.39(+3.12%) |
Feb 19, 2014 | 12.41 | 12.56 | 12.30 | 12.41 | 731,561 | -0.07(-0.56%) |
Feb 18, 2014 | 12.97 | 13.05 | 12.41 | 12.48 | 1,521,172 | -0.48(-3.73%) |
Feb 14, 2014 | 12.34 | 12.97 | 12.97 | 12.97 | 3,375,257 | +0.90(+7.43%) |
Feb 13, 2014 | 11.80 | 12.12 | 11.71 | 12.07 | 756,144 | +0.26(+2.24%) |
Feb 12, 2014 | 11.65 | 11.88 | 11.54 | 11.81 | 633,552 | +0.15(+1.28%) |
Feb 11, 2014 | 11.68 | 11.71 | 11.58 | 11.66 | 704,700 | +0.00(+0.00%) |
Feb 10, 2014 | 11.62 | 11.75 | 11.57 | 11.66 | 543,379 | +0.00(+0.00%) |
Feb 07, 2014 | 11.90 | 11.99 | 11.60 | 11.66 | 616,805 | -0.23(-1.92%) |
Feb 06, 2014 | 12.07 | 12.12 | 11.72 | 11.89 | 965,883 | +0.13(+1.12%) |
Feb 05, 2014 | 11.82 | 11.82 | 11.29 | 11.75 | 1,264,043 | -0.05(-0.45%) |
Feb 04, 2014 | 12.58 | 12.70 | 11.40 | 11.81 | 2,167,407 | +0.11(+0.98%) |