Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.80 | 13.81 | 13.70 | 13.76 | 36,631 | -0.08(-0.58%) |
Apr 29, 2014 | 13.95 | 13.95 | 13.81 | 13.84 | 77,814 | +0.16(+1.17%) |
Apr 28, 2014 | 13.57 | 13.72 | 13.57 | 13.68 | 54,354 | +0.05(+0.37%) |
Apr 25, 2014 | 13.69 | 13.69 | 13.51 | 13.63 | 50,297 | -0.16(-1.16%) |
Apr 24, 2014 | 13.91 | 13.93 | 13.72 | 13.79 | 57,816 | +0.10(+0.73%) |
Apr 23, 2014 | 13.90 | 13.90 | 13.68 | 13.69 | 68,819 | -0.28(-2.00%) |
Apr 22, 2014 | 14.00 | 14.05 | 13.93 | 13.97 | 65,801 | -0.04(-0.29%) |
Apr 21, 2014 | 14.18 | 14.18 | 13.92 | 14.01 | 37,142 | -0.07(-0.50%) |
Apr 17, 2014 | 14.08 | 14.08 | 14.08 | 0 | +0.10(+0.72%) | |
Apr 16, 2014 | 13.96 | 13.99 | 13.84 | 13.98 | 34,622 | +0.11(+0.79%) |
Apr 15, 2014 | 13.86 | 14.01 | 13.78 | 13.87 | 36,825 | -0.36(-2.53%) |
Apr 14, 2014 | 14.33 | 14.33 | 14.10 | 14.23 | 49,021 | +0.20(+1.43%) |
Apr 11, 2014 | 14.12 | 14.13 | 14.00 | 14.03 | 0 | -0.19(-1.34%) |
Apr 10, 2014 | 14.40 | 14.40 | 14.11 | 14.22 | 48,733 | -0.25(-1.73%) |
Apr 09, 2014 | 14.36 | 14.53 | 14.32 | 14.47 | 90,691 | +0.22(+1.54%) |
Apr 08, 2014 | 14.26 | 14.38 | 14.18 | 14.25 | 54,882 | +0.29(+2.08%) |
Apr 07, 2014 | 14.08 | 14.08 | 13.95 | 13.96 | 55,850 | +0.13(+0.94%) |
Apr 04, 2014 | 14.00 | 14.07 | 13.76 | 13.83 | 0 | +0.02(+0.14%) |
Apr 03, 2014 | 13.99 | 13.99 | 13.73 | 13.81 | 46,887 | -0.03(-0.22%) |
Apr 02, 2014 | 13.87 | 13.87 | 13.76 | 13.84 | 164,892 | -0.09(-0.65%) |
Apr 01, 2014 | 14.05 | 14.05 | 13.90 | 13.93 | 132,429 | -0.08(-0.57%) |
Mar 31, 2014 | 13.90 | 14.07 | 13.90 | 14.01 | 104,308 | +0.11(+0.79%) |
Mar 28, 2014 | 13.74 | 13.96 | 13.74 | 13.90 | 0 | +0.20(+1.46%) |
Mar 27, 2014 | 13.67 | 13.75 | 13.66 | 13.70 | 227,623 | +0.16(+1.18%) |
Mar 26, 2014 | 13.55 | 13.75 | 13.53 | 13.54 | 226,690 | +0.11(+0.82%) |
Mar 25, 2014 | 13.25 | 13.45 | 13.25 | 13.43 | 1,156,389 | +0.17(+1.28%) |
Mar 24, 2014 | 13.35 | 13.35 | 13.17 | 13.26 | 3,039,526 | +0.22(+1.69%) |
Mar 21, 2014 | 12.79 | 13.17 | 12.79 | 13.04 | 0 | +0.34(+2.68%) |
Mar 20, 2014 | 12.68 | 12.77 | 12.52 | 12.70 | 78,467 | -0.14(-1.09%) |
Mar 19, 2014 | 12.94 | 12.98 | 12.77 | 12.84 | 105,715 | -0.18(-1.38%) |
Mar 18, 2014 | 12.84 | 13.08 | 12.84 | 13.02 | 81,242 | -0.04(-0.31%) |
Mar 17, 2014 | 12.96 | 13.13 | 12.96 | 13.06 | 133,059 | +0.17(+1.32%) |
Mar 14, 2014 | 12.93 | 12.96 | 12.83 | 12.89 | 0 | +0.08(+0.62%) |
Mar 13, 2014 | 12.90 | 13.06 | 12.69 | 12.81 | 90,127 | -0.18(-1.39%) |
Mar 12, 2014 | 13.01 | 13.01 | 12.86 | 12.99 | 279,361 | -0.01(-0.08%) |
Mar 11, 2014 | 13.12 | 13.28 | 12.99 | 13.00 | 182,821 | -0.17(-1.29%) |
Mar 10, 2014 | 13.27 | 13.27 | 13.11 | 13.17 | 171,816 | -0.26(-1.93%) |
Mar 07, 2014 | 13.50 | 13.50 | 13.36 | 13.43 | 0 | +0.02(+0.14%) |
Mar 06, 2014 | 13.28 | 13.41 | 13.22 | 13.41 | 62,083 | +0.07(+0.52%) |
Mar 05, 2014 | 13.37 | 13.37 | 13.27 | 13.34 | 1,087,149 | -0.23(-1.69%) |
Mar 04, 2014 | 13.49 | 13.66 | 13.49 | 13.57 | 127,598 | +0.10(+0.74%) |
Mar 03, 2014 | 13.55 | 13.55 | 13.38 | 13.47 | 122,502 | -0.14(-1.03%) |
Feb 28, 2014 | 13.75 | 13.77 | 13.57 | 13.61 | 0 | -0.14(-1.02%) |
Feb 27, 2014 | 13.75 | 13.81 | 13.65 | 13.75 | 169,463 | +0.32(+2.35%) |
Feb 26, 2014 | 13.44 | 13.51 | 13.38 | 13.43 | 129,520 | -0.01(-0.04%) |
Feb 25, 2014 | 13.40 | 13.57 | 13.40 | 13.44 | 79,115 | -0.15(-1.10%) |
Feb 24, 2014 | 13.66 | 13.69 | 13.59 | 13.59 | 63,268 | -0.14(-1.02%) |
Feb 21, 2014 | 13.75 | 13.76 | 13.65 | 13.73 | 0 | -0.05(-0.36%) |
Feb 20, 2014 | 13.80 | 13.86 | 13.65 | 13.78 | 68,385 | -0.11(-0.79%) |
Feb 19, 2014 | 13.86 | 14.08 | 13.86 | 13.89 | 90,827 | -0.08(-0.57%) |
Feb 18, 2014 | 13.95 | 13.98 | 13.86 | 13.97 | 81,329 | -0.05(-0.36%) |
Feb 14, 2014 | 14.02 | 14.02 | 14.02 | 0 | +0.13(+0.94%) | |
Feb 13, 2014 | 13.82 | 13.92 | 13.70 | 13.89 | 87,956 | +0.00(+0.00%) |
Feb 12, 2014 | 14.08 | 14.10 | 13.85 | 13.89 | 121,205 | +0.04(+0.29%) |
Feb 11, 2014 | 13.64 | 13.85 | 13.62 | 13.85 | 92,688 | +0.58(+4.37%) |
Feb 10, 2014 | 13.26 | 13.37 | 13.17 | 13.27 | 83,987 | -0.30(-2.20%) |
Feb 07, 2014 | 13.63 | 13.63 | 13.48 | 13.57 | 112,938 | +0.11(+0.81%) |
Feb 06, 2014 | 13.47 | 13.49 | 13.30 | 13.46 | 97,844 | +0.19(+1.43%) |
Feb 05, 2014 | 13.40 | 13.40 | 13.19 | 13.27 | 122,509 | -0.26(-1.92%) |
Feb 04, 2014 | 13.50 | 13.55 | 13.32 | 13.53 | 129,376 | +0.22(+1.65%) |