Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.82 | 13.89 | 13.82 | 13.89 | 197,510 | +0.07(+0.50%) |
Apr 29, 2014 | 13.85 | 13.87 | 13.76 | 13.82 | 235,073 | -0.03(-0.25%) |
Apr 28, 2014 | 13.80 | 13.89 | 13.77 | 13.85 | 239,164 | +0.03(+0.25%) |
Apr 25, 2014 | 13.79 | 13.83 | 13.77 | 13.82 | 147,949 | +0.03(+0.20%) |
Apr 24, 2014 | 13.77 | 13.83 | 13.74 | 13.79 | 400,865 | +0.02(+0.15%) |
Apr 23, 2014 | 13.72 | 13.81 | 13.72 | 13.77 | 210,387 | +0.01(+0.05%) |
Apr 22, 2014 | 13.73 | 13.77 | 13.67 | 13.76 | 169,954 | +0.09(+0.66%) |
Apr 21, 2014 | 13.55 | 13.69 | 13.54 | 13.67 | 250,075 | +0.15(+1.08%) |
Apr 17, 2014 | 13.61 | 13.53 | 13.53 | 13.53 | 309,645 | -0.08(-0.56%) |
Apr 16, 2014 | 13.54 | 13.61 | 13.53 | 13.60 | 255,281 | +0.07(+0.51%) |
Apr 15, 2014 | 13.45 | 13.54 | 13.45 | 13.53 | 198,243 | +0.07(+0.52%) |
Apr 14, 2014 | 13.44 | 13.48 | 13.44 | 13.46 | 188,064 | +0.03(+0.26%) |
Apr 11, 2014 | 13.49 | 13.50 | 13.40 | 13.43 | 198,714 | +0.03(+0.23%) |
Apr 10, 2014 | 13.40 | 13.43 | 13.38 | 13.40 | 199,271 | +0.05(+0.36%) |
Apr 09, 2014 | 13.31 | 13.39 | 13.29 | 13.35 | 182,135 | +0.05(+0.36%) |
Apr 08, 2014 | 13.24 | 13.32 | 13.24 | 13.30 | 168,890 | +0.04(+0.31%) |
Apr 07, 2014 | 13.20 | 13.29 | 13.20 | 13.26 | 206,484 | +0.03(+0.21%) |
Apr 04, 2014 | 13.14 | 13.23 | 13.14 | 13.23 | 228,098 | +0.10(+0.74%) |
Apr 03, 2014 | 13.14 | 13.16 | 13.11 | 13.14 | 159,024 | +0.03(+0.21%) |
Apr 02, 2014 | 13.11 | 13.12 | 13.05 | 13.11 | 250,414 | -0.02(-0.16%) |
Apr 01, 2014 | 13.18 | 13.20 | 13.11 | 13.13 | 336,510 | -0.06(-0.42%) |
Mar 31, 2014 | 13.16 | 13.20 | 13.11 | 13.18 | 231,032 | +0.03(+0.26%) |
Mar 28, 2014 | 13.16 | 13.21 | 13.14 | 13.15 | 245,687 | -0.01(-0.05%) |
Mar 27, 2014 | 13.05 | 13.17 | 13.05 | 13.16 | 248,596 | +0.06(+0.48%) |
Mar 26, 2014 | 13.05 | 13.14 | 13.05 | 13.09 | 226,587 | +0.03(+0.21%) |
Mar 25, 2014 | 13.07 | 13.08 | 13.03 | 13.07 | 203,488 | +0.01(+0.05%) |
Mar 24, 2014 | 13.02 | 13.07 | 13.01 | 13.06 | 280,720 | +0.06(+0.42%) |
Mar 21, 2014 | 13.00 | 13.06 | 12.98 | 13.00 | 198,080 | +0.00(+0.00%) |
Mar 20, 2014 | 13.00 | 13.04 | 12.96 | 13.00 | 245,237 | -0.08(-0.63%) |
Mar 19, 2014 | 13.17 | 13.20 | 13.05 | 13.09 | 274,430 | -0.10(-0.79%) |
Mar 18, 2014 | 13.14 | 13.20 | 13.12 | 13.19 | 201,238 | +0.03(+0.21%) |
Mar 17, 2014 | 13.13 | 13.18 | 13.12 | 13.16 | 184,882 | +0.08(+0.58%) |
Mar 14, 2014 | 13.09 | 13.10 | 13.07 | 13.09 | 149,477 | -0.01(-0.05%) |
Mar 13, 2014 | 13.00 | 13.11 | 12.99 | 13.09 | 199,639 | +0.09(+0.69%) |
Mar 12, 2014 | 12.96 | 13.02 | 12.94 | 13.00 | 211,199 | +0.09(+0.66%) |
Mar 11, 2014 | 12.93 | 13.01 | 12.88 | 12.92 | 224,735 | -0.01(-0.05%) |
Mar 10, 2014 | 12.93 | 12.97 | 12.93 | 12.93 | 252,388 | +0.00(+0.00%) |
Mar 07, 2014 | 12.99 | 12.99 | 12.91 | 12.93 | 328,705 | -0.11(-0.84%) |
Mar 06, 2014 | 13.17 | 13.17 | 13.00 | 13.04 | 507,273 | -0.14(-1.10%) |
Mar 05, 2014 | 13.17 | 13.19 | 13.13 | 13.18 | 268,547 | +0.05(+0.37%) |
Mar 04, 2014 | 13.17 | 13.19 | 13.10 | 13.13 | 226,057 | -0.05(-0.42%) |
Mar 03, 2014 | 13.13 | 13.19 | 13.10 | 13.19 | 298,121 | +0.09(+0.68%) |
Feb 28, 2014 | 13.10 | 13.17 | 13.08 | 13.10 | 205,032 | +0.02(+0.16%) |
Feb 27, 2014 | 13.05 | 13.10 | 13.03 | 13.08 | 207,066 | +0.02(+0.16%) |
Feb 26, 2014 | 12.91 | 13.08 | 12.91 | 13.06 | 263,276 | +0.12(+0.90%) |
Feb 25, 2014 | 12.93 | 12.97 | 12.90 | 12.94 | 390,267 | -0.01(-0.11%) |
Feb 24, 2014 | 13.08 | 13.08 | 12.89 | 12.95 | 254,734 | -0.11(-0.84%) |
Feb 21, 2014 | 13.03 | 13.08 | 13.00 | 13.06 | 217,737 | +0.03(+0.21%) |
Feb 20, 2014 | 13.01 | 13.05 | 12.98 | 13.04 | 197,292 | +0.04(+0.32%) |
Feb 19, 2014 | 13.06 | 13.09 | 12.98 | 12.99 | 297,532 | -0.04(-0.32%) |
Feb 18, 2014 | 13.08 | 13.13 | 13.03 | 13.04 | 327,927 | -0.05(-0.37%) |
Feb 14, 2014 | 13.02 | 13.08 | 13.08 | 13.08 | 378,742 | +0.04(+0.32%) |
Feb 13, 2014 | 12.98 | 13.04 | 12.95 | 13.04 | 352,752 | +0.06(+0.48%) |
Feb 12, 2014 | 13.02 | 13.02 | 12.87 | 12.98 | 366,690 | +0.01(+0.07%) |
Feb 11, 2014 | 12.84 | 12.99 | 12.84 | 12.97 | 391,857 | +0.10(+0.80%) |
Feb 10, 2014 | 12.84 | 12.90 | 12.84 | 12.87 | 230,241 | +0.03(+0.27%) |
Feb 07, 2014 | 12.73 | 12.83 | 12.72 | 12.83 | 254,366 | +0.11(+0.86%) |
Feb 06, 2014 | 12.81 | 12.81 | 12.72 | 12.72 | 223,505 | -0.08(-0.59%) |
Feb 05, 2014 | 12.77 | 12.80 | 12.70 | 12.80 | 241,519 | +0.05(+0.37%) |
Feb 04, 2014 | 12.80 | 12.85 | 12.75 | 12.75 | 313,532 | -0.08(-0.59%) |