Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.81 | 13.89 | 13.46 | 13.82 | 187,625 | +0.02(+0.13%) |
Apr 29, 2014 | 13.96 | 14.04 | 13.71 | 13.80 | 125,506 | -0.13(-0.93%) |
Apr 28, 2014 | 14.26 | 14.37 | 13.76 | 13.93 | 265,140 | -0.33(-2.33%) |
Apr 25, 2014 | 14.41 | 14.41 | 14.20 | 14.26 | 218,009 | -0.16(-1.09%) |
Apr 24, 2014 | 14.62 | 14.62 | 14.31 | 14.41 | 189,424 | -0.06(-0.45%) |
Apr 23, 2014 | 14.53 | 14.73 | 14.45 | 14.48 | 254,160 | -0.11(-0.76%) |
Apr 22, 2014 | 14.30 | 14.64 | 14.16 | 14.59 | 364,630 | +0.37(+2.59%) |
Apr 21, 2014 | 14.34 | 14.67 | 14.01 | 14.22 | 329,071 | +0.51(+3.69%) |
Apr 17, 2014 | 13.48 | 13.71 | 13.71 | 13.71 | 249,497 | +0.21(+1.57%) |
Apr 16, 2014 | 13.58 | 13.67 | 13.47 | 13.50 | 102,156 | +0.05(+0.34%) |
Apr 15, 2014 | 13.59 | 13.61 | 13.24 | 13.46 | 149,151 | -0.11(-0.81%) |
Apr 14, 2014 | 13.73 | 13.82 | 13.50 | 13.57 | 275,534 | -0.06(-0.41%) |
Apr 11, 2014 | 13.69 | 13.86 | 13.52 | 13.62 | 266,871 | -0.22(-1.60%) |
Apr 10, 2014 | 14.22 | 14.35 | 13.76 | 13.84 | 223,034 | -0.34(-2.40%) |
Apr 09, 2014 | 14.06 | 14.28 | 13.97 | 14.18 | 324,408 | +0.24(+1.72%) |
Apr 08, 2014 | 13.87 | 14.02 | 13.85 | 13.94 | 190,721 | +0.04(+0.26%) |
Apr 07, 2014 | 14.06 | 14.13 | 13.62 | 13.91 | 286,522 | -0.14(-0.98%) |
Apr 04, 2014 | 14.46 | 14.72 | 14.04 | 14.05 | 401,392 | -0.32(-2.24%) |
Apr 03, 2014 | 14.16 | 14.49 | 14.09 | 14.37 | 346,299 | +0.26(+1.83%) |
Apr 02, 2014 | 14.14 | 14.24 | 14.03 | 14.11 | 192,940 | -0.04(-0.26%) |
Apr 01, 2014 | 14.06 | 14.18 | 14.06 | 14.15 | 197,743 | +0.11(+0.79%) |
Mar 31, 2014 | 14.17 | 14.25 | 14.03 | 14.04 | 286,621 | -0.08(-0.59%) |
Mar 28, 2014 | 14.25 | 14.33 | 14.01 | 14.12 | 164,552 | -0.06(-0.39%) |
Mar 27, 2014 | 14.43 | 14.54 | 14.17 | 14.18 | 148,983 | -0.27(-1.85%) |
Mar 26, 2014 | 14.91 | 14.92 | 14.44 | 14.44 | 170,002 | -0.32(-2.18%) |
Mar 25, 2014 | 14.84 | 14.93 | 14.69 | 14.76 | 177,066 | +0.07(+0.50%) |
Mar 24, 2014 | 15.06 | 15.16 | 14.57 | 14.69 | 247,880 | -0.32(-2.15%) |
Mar 21, 2014 | 14.97 | 15.23 | 14.93 | 15.01 | 240,443 | +0.07(+0.49%) |
Mar 20, 2014 | 14.91 | 15.01 | 14.81 | 14.94 | 185,573 | +0.06(+0.43%) |
Mar 19, 2014 | 14.87 | 14.92 | 14.75 | 14.88 | 347,600 | +0.01(+0.06%) |
Mar 18, 2014 | 14.83 | 14.92 | 14.76 | 14.87 | 506,794 | +0.07(+0.50%) |
Mar 17, 2014 | 15.34 | 15.34 | 14.75 | 14.79 | 298,705 | -0.44(-2.90%) |
Mar 14, 2014 | 15.11 | 15.33 | 15.02 | 15.23 | 130,209 | +0.08(+0.55%) |
Mar 13, 2014 | 15.33 | 15.33 | 15.09 | 15.15 | 185,284 | -0.07(-0.48%) |
Mar 12, 2014 | 15.11 | 15.24 | 14.81 | 15.22 | 201,756 | +0.06(+0.43%) |
Mar 11, 2014 | 15.53 | 15.53 | 14.95 | 15.16 | 427,890 | -0.37(-2.37%) |
Mar 10, 2014 | 15.70 | 15.88 | 15.49 | 15.53 | 161,786 | -0.16(-1.00%) |
Mar 07, 2014 | 15.63 | 15.74 | 15.44 | 15.69 | 221,029 | +0.19(+1.25%) |
Mar 06, 2014 | 15.34 | 15.60 | 15.30 | 15.49 | 233,133 | +0.24(+1.60%) |
Mar 05, 2014 | 15.26 | 15.35 | 15.15 | 15.25 | 255,110 | +0.00(+0.00%) |
Mar 04, 2014 | 14.92 | 15.31 | 14.88 | 15.25 | 945,036 | +0.55(+3.75%) |
Mar 03, 2014 | 14.86 | 14.87 | 14.55 | 14.70 | 418,154 | -0.39(-2.56%) |
Feb 28, 2014 | 15.51 | 15.61 | 14.72 | 15.08 | 785,769 | -0.46(-2.95%) |
Feb 27, 2014 | 15.18 | 15.56 | 15.06 | 15.54 | 231,527 | +0.33(+2.17%) |
Feb 26, 2014 | 15.18 | 15.50 | 15.07 | 15.21 | 217,401 | +0.06(+0.42%) |
Feb 25, 2014 | 15.37 | 15.37 | 15.09 | 15.15 | 206,571 | -0.18(-1.20%) |
Feb 24, 2014 | 15.21 | 15.42 | 15.16 | 15.33 | 212,571 | +0.15(+0.97%) |
Feb 21, 2014 | 15.10 | 15.20 | 14.97 | 15.18 | 256,706 | +0.16(+1.04%) |
Feb 20, 2014 | 14.82 | 15.15 | 14.76 | 15.03 | 130,456 | +0.27(+1.80%) |
Feb 19, 2014 | 14.85 | 15.09 | 14.70 | 14.76 | 149,847 | -0.11(-0.74%) |
Feb 18, 2014 | 14.56 | 14.95 | 14.47 | 14.87 | 331,223 | +0.31(+2.14%) |
Feb 14, 2014 | 14.58 | 14.56 | 14.56 | 14.56 | 151,415 | -0.03(-0.19%) |
Feb 13, 2014 | 14.13 | 14.61 | 14.13 | 14.59 | 181,564 | +0.28(+1.99%) |
Feb 12, 2014 | 14.35 | 14.38 | 14.23 | 14.30 | 256,086 | +0.02(+0.13%) |
Feb 11, 2014 | 14.86 | 14.86 | 14.18 | 14.28 | 426,378 | -0.60(-4.01%) |
Feb 10, 2014 | 15.24 | 15.24 | 14.83 | 14.88 | 222,784 | -0.36(-2.35%) |
Feb 07, 2014 | 15.15 | 15.28 | 14.95 | 15.24 | 192,609 | +0.15(+0.97%) |
Feb 06, 2014 | 14.95 | 15.31 | 14.95 | 15.09 | 184,501 | +0.17(+1.17%) |
Feb 05, 2014 | 14.91 | 15.03 | 14.62 | 14.92 | 206,524 | -0.04(-0.25%) |
Feb 04, 2014 | 15.10 | 15.24 | 14.77 | 14.95 | 227,343 | -0.11(-0.73%) |