Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.82 | 13.90 | 13.47 | 13.83 | 187,463 | +0.02(+0.13%) |
Apr 29, 2014 | 13.98 | 14.05 | 13.73 | 13.81 | 125,397 | -0.13(-0.93%) |
Apr 28, 2014 | 14.27 | 14.38 | 13.77 | 13.94 | 264,910 | -0.33(-2.33%) |
Apr 25, 2014 | 14.42 | 14.42 | 14.21 | 14.27 | 217,820 | -0.16(-1.09%) |
Apr 24, 2014 | 14.63 | 14.63 | 14.33 | 14.43 | 189,260 | -0.06(-0.45%) |
Apr 23, 2014 | 14.54 | 14.74 | 14.46 | 14.49 | 253,940 | -0.11(-0.76%) |
Apr 22, 2014 | 14.32 | 14.65 | 14.17 | 14.60 | 364,315 | +0.37(+2.59%) |
Apr 21, 2014 | 14.35 | 14.69 | 14.02 | 14.23 | 328,786 | +0.51(+3.69%) |
Apr 17, 2014 | 13.50 | 13.73 | 13.73 | 13.73 | 249,281 | +0.21(+1.57%) |
Apr 16, 2014 | 13.59 | 13.68 | 13.48 | 13.51 | 102,068 | +0.05(+0.34%) |
Apr 15, 2014 | 13.60 | 13.62 | 13.26 | 13.47 | 149,022 | -0.11(-0.81%) |
Apr 14, 2014 | 13.74 | 13.83 | 13.51 | 13.58 | 275,296 | -0.06(-0.41%) |
Apr 11, 2014 | 13.70 | 13.87 | 13.53 | 13.63 | 266,641 | -0.22(-1.60%) |
Apr 10, 2014 | 14.23 | 14.36 | 13.77 | 13.86 | 222,842 | -0.34(-2.40%) |
Apr 09, 2014 | 14.08 | 14.29 | 13.98 | 14.20 | 324,127 | +0.24(+1.72%) |
Apr 08, 2014 | 13.88 | 14.03 | 13.86 | 13.96 | 190,557 | +0.04(+0.27%) |
Apr 07, 2014 | 14.08 | 14.14 | 13.63 | 13.92 | 286,274 | -0.14(-0.98%) |
Apr 04, 2014 | 14.47 | 14.73 | 14.05 | 14.06 | 401,045 | -0.32(-2.24%) |
Apr 03, 2014 | 14.17 | 14.50 | 14.11 | 14.38 | 346,000 | +0.26(+1.83%) |
Apr 02, 2014 | 14.15 | 14.25 | 14.04 | 14.12 | 192,773 | -0.04(-0.26%) |
Apr 01, 2014 | 14.08 | 14.19 | 14.07 | 14.16 | 197,572 | +0.11(+0.79%) |
Mar 31, 2014 | 14.18 | 14.26 | 14.04 | 14.05 | 286,374 | -0.08(-0.59%) |
Mar 28, 2014 | 14.26 | 14.34 | 14.02 | 14.13 | 164,410 | -0.06(-0.39%) |
Mar 27, 2014 | 14.45 | 14.56 | 14.18 | 14.19 | 148,855 | -0.27(-1.85%) |
Mar 26, 2014 | 14.92 | 14.93 | 14.45 | 14.45 | 169,855 | -0.32(-2.18%) |
Mar 25, 2014 | 14.85 | 14.94 | 14.70 | 14.78 | 176,913 | +0.07(+0.50%) |
Mar 24, 2014 | 15.07 | 15.17 | 14.58 | 14.70 | 247,666 | -0.32(-2.15%) |
Mar 21, 2014 | 14.98 | 15.25 | 14.95 | 15.03 | 240,235 | +0.07(+0.49%) |
Mar 20, 2014 | 14.92 | 15.03 | 14.82 | 14.95 | 185,413 | +0.06(+0.43%) |
Mar 19, 2014 | 14.88 | 14.93 | 14.76 | 14.89 | 347,299 | +0.01(+0.06%) |
Mar 18, 2014 | 14.84 | 14.93 | 14.77 | 14.88 | 506,357 | +0.07(+0.50%) |
Mar 17, 2014 | 15.36 | 15.36 | 14.76 | 14.80 | 298,447 | -0.44(-2.90%) |
Mar 14, 2014 | 15.13 | 15.34 | 15.04 | 15.25 | 130,097 | +0.08(+0.55%) |
Mar 13, 2014 | 15.34 | 15.34 | 15.10 | 15.16 | 185,124 | -0.07(-0.48%) |
Mar 12, 2014 | 15.12 | 15.26 | 14.82 | 15.24 | 201,581 | +0.06(+0.43%) |
Mar 11, 2014 | 15.54 | 15.54 | 14.96 | 15.17 | 427,521 | -0.37(-2.37%) |
Mar 10, 2014 | 15.72 | 15.89 | 15.51 | 15.54 | 161,646 | -0.16(-1.00%) |
Mar 07, 2014 | 15.64 | 15.75 | 15.46 | 15.70 | 220,838 | +0.19(+1.25%) |
Mar 06, 2014 | 15.35 | 15.62 | 15.31 | 15.51 | 232,931 | +0.24(+1.60%) |
Mar 05, 2014 | 15.27 | 15.36 | 15.16 | 15.26 | 254,889 | +0.00(+0.00%) |
Mar 04, 2014 | 14.93 | 15.33 | 14.89 | 15.26 | 944,219 | +0.55(+3.75%) |
Mar 03, 2014 | 14.88 | 14.88 | 14.56 | 14.71 | 417,793 | -0.39(-2.56%) |
Feb 28, 2014 | 15.53 | 15.62 | 14.73 | 15.10 | 785,090 | -0.46(-2.95%) |
Feb 27, 2014 | 15.20 | 15.57 | 15.07 | 15.56 | 231,327 | +0.33(+2.17%) |
Feb 26, 2014 | 15.20 | 15.51 | 15.09 | 15.22 | 217,213 | +0.06(+0.42%) |
Feb 25, 2014 | 15.38 | 15.38 | 15.11 | 15.16 | 206,392 | -0.18(-1.20%) |
Feb 24, 2014 | 15.22 | 15.44 | 15.17 | 15.34 | 212,387 | +0.15(+0.97%) |
Feb 21, 2014 | 15.11 | 15.21 | 14.99 | 15.20 | 256,484 | +0.16(+1.04%) |
Feb 20, 2014 | 14.83 | 15.16 | 14.77 | 15.04 | 130,343 | +0.27(+1.80%) |
Feb 19, 2014 | 14.87 | 15.11 | 14.71 | 14.77 | 149,717 | -0.11(-0.74%) |
Feb 18, 2014 | 14.57 | 14.97 | 14.48 | 14.88 | 330,937 | +0.31(+2.14%) |
Feb 14, 2014 | 14.59 | 14.57 | 14.57 | 14.57 | 151,284 | -0.03(-0.19%) |
Feb 13, 2014 | 14.14 | 14.62 | 14.14 | 14.60 | 181,407 | +0.28(+1.99%) |
Feb 12, 2014 | 14.36 | 14.39 | 14.24 | 14.31 | 255,865 | +0.02(+0.13%) |
Feb 11, 2014 | 14.88 | 14.88 | 14.20 | 14.30 | 426,010 | -0.60(-4.01%) |
Feb 10, 2014 | 15.25 | 15.25 | 14.84 | 14.89 | 222,592 | -0.36(-2.35%) |
Feb 07, 2014 | 15.16 | 15.30 | 14.96 | 15.25 | 192,442 | +0.15(+0.97%) |
Feb 06, 2014 | 14.96 | 15.33 | 14.96 | 15.11 | 184,342 | +0.17(+1.17%) |
Feb 05, 2014 | 14.92 | 15.04 | 14.63 | 14.93 | 206,345 | -0.04(-0.25%) |
Feb 04, 2014 | 15.11 | 15.25 | 14.78 | 14.97 | 227,147 | -0.11(-0.73%) |