Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.13 | 14.29 | 14.07 | 14.09 | 55,930 | -0.03(-0.20%) |
Apr 29, 2014 | 14.34 | 14.39 | 14.11 | 14.11 | 39,299 | -0.16(-1.10%) |
Apr 28, 2014 | 14.21 | 14.30 | 14.10 | 14.27 | 32,020 | +0.14(+0.98%) |
Apr 25, 2014 | 14.32 | 14.48 | 14.05 | 14.13 | 113,501 | -0.27(-1.86%) |
Apr 24, 2014 | 14.62 | 14.62 | 14.31 | 14.40 | 29,368 | -0.10(-0.70%) |
Apr 23, 2014 | 14.58 | 14.67 | 14.43 | 14.50 | 142,486 | -0.16(-1.07%) |
Apr 22, 2014 | 14.59 | 14.71 | 14.59 | 14.66 | 70,941 | +0.12(+0.82%) |
Apr 21, 2014 | 14.58 | 14.66 | 14.50 | 14.54 | 47,019 | -0.04(-0.25%) |
Apr 17, 2014 | 14.56 | 14.57 | 14.57 | 14.57 | 130,630 | -0.06(-0.38%) |
Apr 16, 2014 | 14.79 | 14.79 | 14.57 | 14.63 | 35,702 | -0.06(-0.44%) |
Apr 15, 2014 | 14.60 | 14.78 | 14.42 | 14.69 | 62,619 | +0.16(+1.08%) |
Apr 14, 2014 | 14.73 | 14.85 | 14.41 | 14.54 | 46,734 | -0.09(-0.63%) |
Apr 11, 2014 | 14.68 | 14.92 | 14.60 | 14.63 | 90,577 | -0.13(-0.88%) |
Apr 10, 2014 | 14.76 | 14.93 | 14.67 | 14.76 | 100,435 | +0.00(+0.00%) |
Apr 09, 2014 | 14.66 | 14.81 | 14.58 | 14.76 | 173,763 | +0.12(+0.82%) |
Apr 08, 2014 | 14.62 | 14.67 | 14.54 | 14.64 | 58,026 | +0.09(+0.63%) |
Apr 07, 2014 | 14.47 | 14.58 | 14.44 | 14.55 | 57,480 | +0.01(+0.06%) |
Apr 04, 2014 | 14.62 | 14.62 | 14.42 | 14.54 | 128,652 | -0.02(-0.13%) |
Apr 03, 2014 | 14.58 | 14.60 | 14.53 | 14.56 | 68,276 | -0.03(-0.19%) |
Apr 02, 2014 | 14.58 | 14.62 | 14.50 | 14.58 | 53,610 | +0.05(+0.32%) |
Apr 01, 2014 | 14.52 | 14.58 | 14.47 | 14.54 | 118,857 | -0.02(-0.13%) |
Mar 31, 2014 | 14.51 | 14.62 | 14.45 | 14.56 | 102,459 | +0.09(+0.64%) |
Mar 28, 2014 | 14.35 | 14.55 | 14.35 | 14.46 | 69,838 | +0.07(+0.51%) |
Mar 27, 2014 | 14.51 | 14.56 | 14.30 | 14.39 | 50,561 | -0.06(-0.45%) |
Mar 26, 2014 | 14.67 | 14.67 | 14.45 | 14.45 | 48,200 | -0.20(-1.38%) |
Mar 25, 2014 | 14.63 | 14.72 | 14.61 | 14.66 | 108,782 | +0.05(+0.32%) |
Mar 24, 2014 | 14.63 | 14.63 | 14.48 | 14.61 | 56,385 | -0.02(-0.13%) |
Mar 21, 2014 | 14.61 | 14.66 | 14.58 | 14.63 | 124,810 | +0.04(+0.25%) |
Mar 20, 2014 | 14.56 | 14.60 | 14.54 | 14.59 | 57,211 | +0.05(+0.32%) |
Mar 19, 2014 | 14.57 | 14.57 | 14.50 | 14.55 | 45,978 | -0.03(-0.19%) |
Mar 18, 2014 | 14.53 | 14.65 | 14.51 | 14.57 | 69,194 | +0.06(+0.45%) |
Mar 17, 2014 | 14.57 | 14.57 | 14.48 | 14.51 | 55,099 | +0.07(+0.51%) |
Mar 14, 2014 | 14.46 | 14.46 | 14.41 | 14.44 | 29,477 | -0.10(-0.70%) |
Mar 13, 2014 | 14.61 | 14.67 | 14.42 | 14.54 | 34,695 | -0.06(-0.38%) |
Mar 12, 2014 | 14.53 | 14.66 | 14.45 | 14.59 | 42,759 | +0.00(+0.00%) |
Mar 11, 2014 | 14.69 | 14.69 | 14.55 | 14.59 | 25,213 | -0.06(-0.38%) |
Mar 10, 2014 | 14.47 | 14.66 | 14.47 | 14.65 | 37,499 | +0.09(+0.63%) |
Mar 07, 2014 | 14.60 | 14.60 | 14.50 | 14.56 | 19,956 | +0.03(+0.19%) |
Mar 06, 2014 | 14.51 | 14.54 | 14.45 | 14.53 | 23,592 | +0.01(+0.06%) |
Mar 05, 2014 | 14.51 | 14.57 | 14.48 | 14.52 | 33,690 | -0.06(-0.38%) |
Mar 04, 2014 | 14.48 | 14.69 | 14.47 | 14.57 | 115,490 | +0.12(+0.83%) |
Mar 03, 2014 | 14.48 | 14.48 | 14.37 | 14.45 | 39,073 | +0.00(+0.00%) |
Feb 28, 2014 | 14.39 | 14.48 | 14.34 | 14.45 | 101,372 | +0.06(+0.38%) |
Feb 27, 2014 | 14.44 | 14.44 | 14.39 | 14.40 | 27,322 | -0.07(-0.51%) |
Feb 26, 2014 | 14.47 | 14.48 | 14.44 | 14.47 | 25,945 | +0.01(+0.06%) |
Feb 25, 2014 | 14.44 | 14.47 | 14.44 | 14.46 | 13,463 | +0.02(+0.13%) |
Feb 24, 2014 | 14.45 | 14.49 | 14.38 | 14.45 | 30,551 | -0.01(-0.06%) |
Feb 21, 2014 | 14.48 | 14.48 | 14.44 | 14.45 | 45,664 | -0.01(-0.06%) |
Feb 20, 2014 | 14.41 | 14.48 | 14.35 | 14.46 | 42,050 | +0.12(+0.84%) |
Feb 19, 2014 | 14.33 | 14.44 | 14.33 | 14.34 | 38,321 | -0.08(-0.58%) |
Feb 18, 2014 | 14.30 | 14.48 | 14.30 | 14.43 | 28,074 | +0.08(+0.58%) |
Feb 14, 2014 | 14.31 | 14.34 | 14.34 | 14.34 | 16,044 | +0.07(+0.52%) |
Feb 13, 2014 | 14.22 | 14.39 | 14.11 | 14.27 | 39,039 | -0.03(-0.19%) |
Feb 12, 2014 | 14.30 | 14.35 | 14.19 | 14.30 | 22,110 | -0.01(-0.07%) |
Feb 11, 2014 | 14.11 | 14.33 | 14.11 | 14.31 | 36,745 | +0.23(+1.64%) |
Feb 10, 2014 | 14.13 | 14.19 | 14.07 | 14.08 | 34,289 | -0.07(-0.52%) |
Feb 07, 2014 | 14.23 | 14.33 | 14.11 | 14.15 | 30,859 | -0.09(-0.65%) |
Feb 06, 2014 | 14.21 | 14.33 | 14.10 | 14.24 | 35,121 | -0.04(-0.26%) |
Feb 05, 2014 | 14.49 | 14.52 | 14.28 | 14.28 | 31,394 | -0.18(-1.28%) |
Feb 04, 2014 | 14.56 | 14.60 | 14.46 | 14.46 | 51,933 | -0.06(-0.38%) |