Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.85 | 15.85 | 15.15 | 15.17 | 17,009 | -0.08(-0.52%) |
Apr 29, 2014 | 15.37 | 15.40 | 15.25 | 15.25 | 8,235 | -0.20(-1.29%) |
Apr 28, 2014 | 15.50 | 15.51 | 15.29 | 15.45 | 9,112 | -0.05(-0.32%) |
Apr 25, 2014 | 15.28 | 15.50 | 15.28 | 15.50 | 11,351 | +0.22(+1.44%) |
Apr 24, 2014 | 15.50 | 15.50 | 15.21 | 15.28 | 12,405 | -0.13(-0.84%) |
Apr 23, 2014 | 15.18 | 15.45 | 15.18 | 15.41 | 7,479 | +0.26(+1.72%) |
Apr 22, 2014 | 15.18 | 15.18 | 15.14 | 15.15 | 14,155 | +0.04(+0.26%) |
Apr 21, 2014 | 15.02 | 15.18 | 15.01 | 15.11 | 16,749 | +0.14(+0.94%) |
Apr 17, 2014 | 15.07 | 14.97 | 14.97 | 14.97 | 6,300 | -0.11(-0.73%) |
Apr 16, 2014 | 14.73 | 15.16 | 14.73 | 15.08 | 14,512 | +0.37(+2.52%) |
Apr 15, 2014 | 14.69 | 14.82 | 14.69 | 14.71 | 11,181 | -0.07(-0.47%) |
Apr 14, 2014 | 14.85 | 15.10 | 14.67 | 14.78 | 21,526 | +0.02(+0.14%) |
Apr 11, 2014 | 14.66 | 14.79 | 14.66 | 14.76 | 2,577 | +0.05(+0.34%) |
Apr 10, 2014 | 14.77 | 14.77 | 14.65 | 14.71 | 9,114 | -0.02(-0.14%) |
Apr 09, 2014 | 14.64 | 14.75 | 14.61 | 14.73 | 17,420 | +0.04(+0.27%) |
Apr 08, 2014 | 14.60 | 14.69 | 14.60 | 14.69 | 7,135 | +0.09(+0.62%) |
Apr 07, 2014 | 14.49 | 14.71 | 14.49 | 14.60 | 22,449 | +0.05(+0.34%) |
Apr 04, 2014 | 14.67 | 14.72 | 14.52 | 14.55 | 23,243 | -0.13(-0.89%) |
Apr 03, 2014 | 14.71 | 14.80 | 14.62 | 14.68 | 9,786 | +0.01(+0.07%) |
Apr 02, 2014 | 14.87 | 14.92 | 14.62 | 14.67 | 42,344 | -0.09(-0.61%) |
Apr 01, 2014 | 14.84 | 14.84 | 14.72 | 14.76 | 11,244 | -0.10(-0.67%) |
Mar 31, 2014 | 15.00 | 15.00 | 14.80 | 14.86 | 22,900 | +0.06(+0.41%) |
Mar 28, 2014 | 14.83 | 14.99 | 14.79 | 14.80 | 13,396 | -0.11(-0.74%) |
Mar 27, 2014 | 15.32 | 15.45 | 14.89 | 14.91 | 24,640 | -0.42(-2.74%) |
Mar 26, 2014 | 15.72 | 16.36 | 15.25 | 15.33 | 25,270 | -0.44(-2.79%) |
Mar 25, 2014 | 16.08 | 16.08 | 15.42 | 15.77 | 21,806 | +0.17(+1.09%) |
Mar 24, 2014 | 15.40 | 16.35 | 15.26 | 15.60 | 15,740 | +0.06(+0.39%) |
Mar 21, 2014 | 15.01 | 15.99 | 15.01 | 15.54 | 8,347 | +0.57(+3.81%) |
Mar 20, 2014 | 14.81 | 15.34 | 14.80 | 14.97 | 10,887 | +0.17(+1.15%) |
Mar 19, 2014 | 14.94 | 14.95 | 14.80 | 14.80 | 5,960 | -0.04(-0.27%) |
Mar 18, 2014 | 14.93 | 14.93 | 14.65 | 14.84 | 14,764 | +0.04(+0.27%) |
Mar 17, 2014 | 14.95 | 14.95 | 14.73 | 14.80 | 12,289 | -0.13(-0.87%) |
Mar 14, 2014 | 14.89 | 14.93 | 14.84 | 14.93 | 6,082 | +0.14(+0.95%) |
Mar 13, 2014 | 14.69 | 14.80 | 14.69 | 14.79 | 10,478 | +0.12(+0.82%) |
Mar 12, 2014 | 14.63 | 14.67 | 14.54 | 14.67 | 6,300 | +0.10(+0.69%) |
Mar 11, 2014 | 14.47 | 14.57 | 14.44 | 14.57 | 11,065 | -0.02(-0.14%) |
Mar 10, 2014 | 14.45 | 14.63 | 14.45 | 14.59 | 16,159 | +0.05(+0.34%) |
Mar 07, 2014 | 14.52 | 14.56 | 14.50 | 14.54 | 5,869 | -0.01(-0.07%) |
Mar 06, 2014 | 14.73 | 14.73 | 14.54 | 14.55 | 19,548 | -0.13(-0.89%) |
Mar 05, 2014 | 14.76 | 14.78 | 14.68 | 14.68 | 15,012 | -0.02(-0.14%) |
Mar 04, 2014 | 14.69 | 14.80 | 14.67 | 14.70 | 33,472 | -0.01(-0.07%) |
Mar 03, 2014 | 14.74 | 14.77 | 14.68 | 14.71 | 13,565 | +0.02(+0.14%) |
Feb 28, 2014 | 14.73 | 14.78 | 14.61 | 14.69 | 34,039 | -0.07(-0.47%) |
Feb 27, 2014 | 14.76 | 14.79 | 14.75 | 14.76 | 14,068 | +0.01(+0.07%) |
Feb 26, 2014 | 14.68 | 14.75 | 14.68 | 14.75 | 11,420 | +0.00(+0.00%) |
Feb 25, 2014 | 14.69 | 14.78 | 14.66 | 14.75 | 13,542 | -0.03(-0.20%) |
Feb 24, 2014 | 14.67 | 14.79 | 14.66 | 14.78 | 7,526 | +0.02(+0.14%) |
Feb 21, 2014 | 14.74 | 14.77 | 14.71 | 14.76 | 12,514 | +0.06(+0.41%) |
Feb 20, 2014 | 14.74 | 14.74 | 14.64 | 14.70 | 10,032 | +0.01(+0.10%) |
Feb 19, 2014 | 14.56 | 14.72 | 14.51 | 14.69 | 27,706 | +0.18(+1.21%) |
Feb 18, 2014 | 14.49 | 14.56 | 14.45 | 14.51 | 33,742 | -0.05(-0.34%) |
Feb 14, 2014 | 14.56 | 14.56 | 14.56 | 14.56 | 11,600 | +0.05(+0.34%) |
Feb 13, 2014 | 14.51 | 14.59 | 14.50 | 14.51 | 11,871 | +0.01(+0.07%) |
Feb 12, 2014 | 14.56 | 14.56 | 14.42 | 14.50 | 24,651 | -0.05(-0.34%) |
Feb 11, 2014 | 14.56 | 14.69 | 14.53 | 14.55 | 10,830 | -0.09(-0.61%) |
Feb 10, 2014 | 14.58 | 14.70 | 14.54 | 14.64 | 17,481 | +0.15(+1.04%) |
Feb 07, 2014 | 14.47 | 14.61 | 14.41 | 14.49 | 14,539 | -0.03(-0.21%) |
Feb 06, 2014 | 14.47 | 14.53 | 14.46 | 14.52 | 6,588 | -0.01(-0.04%) |
Feb 05, 2014 | 14.63 | 14.63 | 14.37 | 14.53 | 25,173 | -0.02(-0.16%) |
Feb 04, 2014 | 14.88 | 14.88 | 14.55 | 14.55 | 28,298 | -0.26(-1.76%) |