Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.06 | 14.23 | 14.00 | 14.20 | 2,117,651 | +0.13(+0.89%) |
Apr 29, 2014 | 14.17 | 14.20 | 14.02 | 14.07 | 1,630,210 | -0.06(-0.44%) |
Apr 28, 2014 | 14.03 | 14.42 | 14.00 | 14.14 | 2,313,794 | +0.17(+1.22%) |
Apr 25, 2014 | 14.09 | 14.17 | 13.89 | 13.97 | 1,510,464 | -0.21(-1.45%) |
Apr 24, 2014 | 14.32 | 14.33 | 13.89 | 14.17 | 2,403,544 | -0.04(-0.32%) |
Apr 23, 2014 | 14.06 | 14.57 | 14.06 | 14.22 | 3,998,755 | +0.16(+1.15%) |
Apr 22, 2014 | 13.92 | 14.13 | 13.92 | 14.06 | 1,504,134 | +0.14(+1.03%) |
Apr 21, 2014 | 13.94 | 14.00 | 13.88 | 13.91 | 1,216,884 | +0.00(+0.00%) |
Apr 17, 2014 | 14.02 | 13.91 | 13.91 | 13.91 | 1,460,080 | -0.13(-0.96%) |
Apr 16, 2014 | 13.98 | 14.10 | 13.91 | 14.05 | 1,706,552 | +0.16(+1.16%) |
Apr 15, 2014 | 13.90 | 14.01 | 13.64 | 13.89 | 3,552,350 | +0.28(+2.04%) |
Apr 14, 2014 | 13.63 | 13.83 | 13.51 | 13.61 | 2,079,452 | +0.07(+0.53%) |
Apr 11, 2014 | 13.68 | 13.79 | 13.45 | 13.54 | 2,133,086 | -0.23(-1.69%) |
Apr 10, 2014 | 14.06 | 14.07 | 13.65 | 13.77 | 2,709,246 | -0.27(-1.92%) |
Apr 09, 2014 | 14.05 | 14.10 | 13.91 | 14.04 | 1,460,263 | -0.01(-0.06%) |
Apr 08, 2014 | 14.21 | 14.24 | 13.97 | 14.05 | 2,312,618 | -0.15(-1.07%) |
Apr 07, 2014 | 14.60 | 14.73 | 14.16 | 14.20 | 2,728,499 | -0.40(-2.76%) |
Apr 04, 2014 | 14.62 | 14.81 | 14.44 | 14.60 | 3,542,254 | +0.10(+0.68%) |
Apr 03, 2014 | 14.45 | 14.65 | 14.24 | 14.50 | 4,093,070 | -0.04(-0.25%) |
Apr 02, 2014 | 13.76 | 14.55 | 13.73 | 14.54 | 5,606,282 | +0.91(+6.71%) |
Apr 01, 2014 | 13.87 | 13.94 | 13.56 | 13.63 | 2,721,639 | -0.23(-1.68%) |
Mar 31, 2014 | 13.71 | 14.00 | 13.64 | 13.86 | 2,210,065 | +0.20(+1.44%) |
Mar 28, 2014 | 13.25 | 13.67 | 13.22 | 13.66 | 1,921,811 | +0.48(+3.60%) |
Mar 27, 2014 | 13.53 | 13.53 | 13.19 | 13.19 | 1,830,826 | -0.35(-2.58%) |
Mar 26, 2014 | 13.23 | 13.56 | 13.10 | 13.54 | 2,544,203 | +0.30(+2.30%) |
Mar 25, 2014 | 13.37 | 13.46 | 13.19 | 13.23 | 2,974,705 | -0.09(-0.67%) |
Mar 24, 2014 | 13.68 | 13.75 | 13.27 | 13.32 | 2,622,051 | -0.26(-1.91%) |
Mar 21, 2014 | 13.72 | 13.80 | 13.56 | 13.58 | 1,945,113 | -0.04(-0.26%) |
Mar 20, 2014 | 13.32 | 13.63 | 13.28 | 13.62 | 1,754,418 | +0.39(+2.98%) |
Mar 19, 2014 | 13.62 | 13.63 | 13.13 | 13.22 | 1,851,184 | -0.37(-2.71%) |
Mar 18, 2014 | 13.41 | 13.62 | 13.37 | 13.59 | 1,540,313 | +0.15(+1.13%) |
Mar 17, 2014 | 13.33 | 13.50 | 13.32 | 13.44 | 1,382,427 | +0.15(+1.15%) |
Mar 14, 2014 | 13.02 | 13.37 | 13.02 | 13.28 | 1,482,610 | +0.19(+1.44%) |
Mar 13, 2014 | 13.39 | 13.47 | 13.04 | 13.10 | 2,897,372 | -0.26(-1.95%) |
Mar 12, 2014 | 13.10 | 13.37 | 13.10 | 13.36 | 2,222,053 | +0.17(+1.29%) |
Mar 11, 2014 | 13.16 | 13.34 | 13.11 | 13.19 | 1,444,352 | +0.04(+0.27%) |
Mar 10, 2014 | 13.28 | 13.31 | 13.12 | 13.15 | 2,749,612 | -0.09(-0.67%) |
Mar 07, 2014 | 13.25 | 13.28 | 13.09 | 13.24 | 2,074,666 | -0.01(-0.07%) |
Mar 06, 2014 | 13.21 | 13.35 | 12.98 | 13.25 | 1,948,145 | +0.05(+0.41%) |
Mar 05, 2014 | 13.41 | 13.45 | 13.16 | 13.20 | 2,231,481 | -0.20(-1.47%) |
Mar 04, 2014 | 13.33 | 13.44 | 13.30 | 13.39 | 1,879,441 | +0.21(+1.56%) |
Mar 03, 2014 | 13.12 | 13.37 | 13.06 | 13.19 | 2,672,566 | -0.01(-0.07%) |
Feb 28, 2014 | 13.04 | 13.30 | 13.03 | 13.20 | 1,217,003 | +0.12(+0.96%) |
Feb 27, 2014 | 13.04 | 13.15 | 12.89 | 13.07 | 1,618,231 | +0.03(+0.21%) |
Feb 26, 2014 | 13.03 | 13.20 | 12.95 | 13.04 | 1,735,427 | +0.05(+0.41%) |
Feb 25, 2014 | 12.95 | 13.13 | 12.94 | 12.99 | 1,252,952 | +0.05(+0.41%) |
Feb 24, 2014 | 13.03 | 13.08 | 12.93 | 12.94 | 2,001,459 | +0.06(+0.49%) |
Feb 21, 2014 | 13.02 | 13.08 | 12.82 | 12.87 | 1,792,379 | -0.12(-0.89%) |
Feb 20, 2014 | 12.77 | 13.12 | 12.77 | 12.99 | 2,022,458 | +0.25(+1.96%) |
Feb 19, 2014 | 12.74 | 12.83 | 12.67 | 12.74 | 2,175,624 | -0.01(-0.07%) |
Feb 18, 2014 | 13.21 | 13.22 | 12.74 | 12.75 | 2,397,073 | -0.35(-2.66%) |
Feb 14, 2014 | 12.69 | 13.10 | 13.10 | 13.10 | 3,004,939 | +0.47(+3.75%) |
Feb 13, 2014 | 12.53 | 12.77 | 12.50 | 12.62 | 3,446,826 | -0.04(-0.28%) |
Feb 12, 2014 | 12.48 | 12.70 | 12.33 | 12.66 | 6,576,589 | +0.10(+0.78%) |
Feb 11, 2014 | 12.33 | 12.70 | 12.12 | 12.56 | 20,296,620 | -1.00(-7.37%) |
Feb 10, 2014 | 13.44 | 13.61 | 13.33 | 13.56 | 2,694,477 | +0.11(+0.80%) |
Feb 07, 2014 | 13.65 | 13.77 | 13.45 | 13.45 | 1,407,932 | -0.20(-1.44%) |
Feb 06, 2014 | 13.29 | 13.70 | 13.27 | 13.65 | 2,304,435 | +0.41(+3.10%) |
Feb 05, 2014 | 13.40 | 13.48 | 13.12 | 13.24 | 1,976,638 | -0.16(-1.20%) |
Feb 04, 2014 | 13.41 | 13.50 | 13.34 | 13.40 | 2,242,651 | +0.11(+0.81%) |