Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.59 | 12.61 | 12.25 | 12.48 | 328,115 | -0.09(-0.72%) |
Apr 29, 2014 | 12.73 | 12.84 | 12.52 | 12.57 | 108,767 | -0.05(-0.40%) |
Apr 28, 2014 | 12.84 | 12.84 | 12.50 | 12.62 | 173,358 | -0.13(-1.02%) |
Apr 25, 2014 | 12.75 | 12.81 | 12.62 | 12.75 | 285,685 | -0.01(-0.08%) |
Apr 24, 2014 | 12.94 | 12.94 | 12.70 | 12.76 | 111,402 | -0.08(-0.62%) |
Apr 23, 2014 | 12.77 | 12.95 | 12.72 | 12.84 | 181,965 | +0.05(+0.39%) |
Apr 22, 2014 | 12.95 | 12.99 | 12.75 | 12.79 | 138,548 | -0.12(-0.93%) |
Apr 21, 2014 | 12.79 | 12.91 | 12.66 | 12.91 | 111,587 | +0.10(+0.78%) |
Apr 17, 2014 | 12.50 | 12.81 | 12.81 | 12.81 | 200,500 | +0.32(+2.56%) |
Apr 16, 2014 | 12.81 | 12.85 | 12.38 | 12.49 | 129,955 | -0.28(-2.19%) |
Apr 15, 2014 | 12.81 | 12.85 | 12.45 | 12.77 | 142,932 | +0.03(+0.24%) |
Apr 14, 2014 | 12.93 | 12.95 | 12.65 | 12.74 | 141,413 | -0.04(-0.31%) |
Apr 11, 2014 | 12.94 | 13.18 | 12.65 | 12.78 | 177,547 | -0.28(-2.14%) |
Apr 10, 2014 | 13.43 | 13.48 | 12.95 | 13.06 | 186,916 | -0.41(-3.04%) |
Apr 09, 2014 | 13.48 | 13.48 | 13.06 | 13.47 | 265,541 | +0.07(+0.52%) |
Apr 08, 2014 | 13.44 | 13.67 | 13.37 | 13.40 | 198,228 | -0.08(-0.59%) |
Apr 07, 2014 | 13.65 | 13.67 | 13.28 | 13.48 | 213,616 | -0.22(-1.61%) |
Apr 04, 2014 | 14.31 | 14.36 | 13.66 | 13.70 | 181,515 | -0.51(-3.59%) |
Apr 03, 2014 | 14.20 | 14.36 | 14.15 | 14.21 | 149,361 | -0.03(-0.21%) |
Apr 02, 2014 | 14.20 | 14.29 | 14.04 | 14.24 | 151,311 | +0.03(+0.21%) |
Apr 01, 2014 | 13.80 | 14.23 | 13.73 | 14.21 | 194,659 | +0.47(+3.42%) |
Mar 31, 2014 | 13.74 | 13.94 | 13.69 | 13.74 | 183,517 | +0.05(+0.37%) |
Mar 28, 2014 | 13.70 | 13.98 | 13.65 | 13.69 | 145,179 | -0.02(-0.15%) |
Mar 27, 2014 | 13.80 | 13.90 | 13.69 | 13.71 | 142,466 | -0.05(-0.36%) |
Mar 26, 2014 | 13.96 | 13.98 | 13.70 | 13.76 | 189,936 | -0.10(-0.72%) |
Mar 25, 2014 | 13.93 | 14.05 | 13.67 | 13.86 | 263,699 | -0.04(-0.29%) |
Mar 24, 2014 | 14.09 | 14.15 | 13.80 | 13.90 | 185,833 | -0.12(-0.86%) |
Mar 21, 2014 | 14.30 | 14.40 | 14.02 | 14.02 | 220,025 | -0.24(-1.68%) |
Mar 20, 2014 | 14.14 | 14.38 | 14.14 | 14.26 | 98,886 | +0.11(+0.78%) |
Mar 19, 2014 | 14.31 | 14.33 | 14.13 | 14.15 | 130,747 | -0.20(-1.39%) |
Mar 18, 2014 | 14.12 | 14.36 | 14.08 | 14.35 | 183,349 | +0.23(+1.63%) |
Mar 17, 2014 | 13.93 | 14.14 | 13.76 | 14.12 | 254,611 | +0.35(+2.54%) |
Mar 14, 2014 | 13.51 | 13.78 | 13.49 | 13.77 | 236,871 | +0.20(+1.47%) |
Mar 13, 2014 | 14.22 | 14.22 | 13.30 | 13.57 | 321,185 | -0.65(-4.57%) |
Mar 12, 2014 | 14.14 | 14.29 | 14.00 | 14.22 | 153,366 | +0.03(+0.21%) |
Mar 11, 2014 | 14.48 | 14.54 | 14.10 | 14.19 | 218,048 | -0.32(-2.21%) |
Mar 10, 2014 | 14.43 | 14.64 | 14.39 | 14.51 | 219,105 | +0.04(+0.28%) |
Mar 07, 2014 | 14.29 | 14.62 | 14.27 | 14.47 | 333,095 | +0.26(+1.83%) |
Mar 06, 2014 | 14.27 | 14.34 | 14.06 | 14.21 | 244,884 | -0.06(-0.42%) |
Mar 05, 2014 | 14.48 | 14.56 | 14.15 | 14.27 | 394,119 | -0.26(-1.79%) |
Mar 04, 2014 | 14.03 | 14.60 | 14.03 | 14.53 | 427,708 | +0.59(+4.23%) |
Mar 03, 2014 | 13.88 | 14.00 | 13.74 | 13.94 | 298,266 | +0.01(+0.07%) |
Feb 28, 2014 | 13.88 | 14.01 | 13.81 | 13.93 | 229,822 | +0.12(+0.87%) |
Feb 27, 2014 | 13.75 | 13.84 | 13.62 | 13.81 | 175,018 | +0.03(+0.22%) |
Feb 26, 2014 | 13.68 | 14.02 | 13.68 | 13.78 | 170,857 | +0.07(+0.51%) |
Feb 25, 2014 | 13.85 | 13.90 | 13.66 | 13.71 | 201,586 | -0.18(-1.30%) |
Feb 24, 2014 | 14.37 | 14.50 | 13.88 | 13.89 | 413,427 | -0.61(-4.21%) |
Feb 21, 2014 | 14.00 | 14.83 | 14.00 | 14.50 | 445,114 | +0.80(+5.84%) |
Feb 20, 2014 | 13.87 | 13.93 | 13.63 | 13.70 | 828,107 | -0.19(-1.37%) |
Feb 19, 2014 | 14.01 | 14.15 | 13.87 | 13.89 | 365,463 | -0.22(-1.56%) |
Feb 18, 2014 | 14.24 | 14.35 | 14.04 | 14.11 | 779,594 | -0.15(-1.05%) |
Feb 14, 2014 | 14.40 | 14.26 | 14.26 | 14.26 | 250,200 | -0.15(-1.04%) |
Feb 13, 2014 | 14.27 | 14.50 | 14.24 | 14.41 | 227,067 | +0.01(+0.07%) |
Feb 12, 2014 | 14.32 | 14.50 | 14.29 | 14.40 | 272,686 | +0.07(+0.49%) |
Feb 11, 2014 | 14.38 | 14.50 | 14.23 | 14.33 | 300,503 | -0.08(-0.56%) |
Feb 10, 2014 | 14.57 | 14.65 | 14.23 | 14.41 | 346,980 | -0.21(-1.44%) |
Feb 07, 2014 | 14.67 | 14.83 | 14.52 | 14.62 | 181,339 | -0.05(-0.34%) |
Feb 06, 2014 | 14.73 | 14.84 | 14.55 | 14.67 | 281,799 | +0.05(+0.34%) |
Feb 05, 2014 | 15.08 | 15.14 | 14.55 | 14.62 | 372,971 | -0.59(-3.88%) |
Feb 04, 2014 | 15.03 | 15.45 | 14.82 | 15.21 | 748,550 | +0.22(+1.47%) |