Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.98 | 15.07 | 14.76 | 14.85 | 399,337 | -0.07(-0.46%) |
Apr 29, 2014 | 15.14 | 15.16 | 14.85 | 14.91 | 321,496 | -0.21(-1.40%) |
Apr 28, 2014 | 14.69 | 15.16 | 14.63 | 15.13 | 727,149 | +0.53(+3.62%) |
Apr 25, 2014 | 14.64 | 14.77 | 14.47 | 14.60 | 115,471 | +0.01(+0.06%) |
Apr 24, 2014 | 14.34 | 14.60 | 14.24 | 14.59 | 319,772 | +0.33(+2.29%) |
Apr 23, 2014 | 14.26 | 14.42 | 14.22 | 14.26 | 239,589 | -0.02(-0.16%) |
Apr 22, 2014 | 14.28 | 14.38 | 14.18 | 14.29 | 235,532 | +0.05(+0.35%) |
Apr 21, 2014 | 13.94 | 14.23 | 13.85 | 14.23 | 289,315 | +0.35(+2.51%) |
Apr 17, 2014 | 13.90 | 13.89 | 13.89 | 13.89 | 633,116 | -0.09(-0.62%) |
Apr 16, 2014 | 14.18 | 14.31 | 13.79 | 13.97 | 398,504 | -0.17(-1.17%) |
Apr 15, 2014 | 14.24 | 14.35 | 14.14 | 14.14 | 169,121 | -0.03(-0.23%) |
Apr 14, 2014 | 14.39 | 14.41 | 14.07 | 14.17 | 279,267 | -0.10(-0.71%) |
Apr 11, 2014 | 14.51 | 14.65 | 14.26 | 14.27 | 140,887 | -0.21(-1.46%) |
Apr 10, 2014 | 14.78 | 14.94 | 14.47 | 14.48 | 166,875 | -0.26(-1.78%) |
Apr 09, 2014 | 14.72 | 14.86 | 14.70 | 14.74 | 355,602 | +0.01(+0.09%) |
Apr 08, 2014 | 14.76 | 14.85 | 14.67 | 14.73 | 318,856 | -0.05(-0.31%) |
Apr 07, 2014 | 14.86 | 15.02 | 14.77 | 14.78 | 164,553 | -0.06(-0.43%) |
Apr 04, 2014 | 15.31 | 15.52 | 14.84 | 14.84 | 161,689 | -0.48(-3.15%) |
Apr 03, 2014 | 15.14 | 15.45 | 15.14 | 15.32 | 98,612 | +0.13(+0.88%) |
Apr 02, 2014 | 15.29 | 15.37 | 15.14 | 15.19 | 1,073,450 | -0.09(-0.57%) |
Apr 01, 2014 | 15.23 | 15.36 | 15.12 | 15.28 | 99,124 | +0.04(+0.24%) |
Mar 31, 2014 | 15.35 | 15.49 | 15.23 | 15.24 | 119,963 | -0.15(-0.96%) |
Mar 28, 2014 | 15.49 | 15.52 | 15.28 | 15.39 | 76,929 | -0.06(-0.39%) |
Mar 27, 2014 | 15.30 | 15.50 | 15.22 | 15.45 | 65,057 | +0.15(+0.99%) |
Mar 26, 2014 | 15.17 | 15.32 | 15.17 | 15.30 | 71,492 | +0.08(+0.51%) |
Mar 25, 2014 | 15.04 | 15.24 | 15.00 | 15.22 | 52,786 | +0.19(+1.28%) |
Mar 24, 2014 | 14.98 | 15.15 | 14.96 | 15.02 | 67,403 | +0.08(+0.52%) |
Mar 21, 2014 | 15.05 | 15.15 | 14.94 | 14.95 | 234,696 | -0.18(-1.18%) |
Mar 20, 2014 | 15.02 | 15.15 | 14.93 | 15.13 | 95,195 | +0.08(+0.55%) |
Mar 19, 2014 | 15.20 | 15.27 | 15.01 | 15.04 | 93,931 | -0.23(-1.50%) |
Mar 18, 2014 | 15.29 | 15.36 | 15.06 | 15.27 | 86,261 | -0.02(-0.15%) |
Mar 17, 2014 | 15.14 | 15.36 | 15.08 | 15.30 | 76,689 | +0.16(+1.03%) |
Mar 14, 2014 | 14.85 | 15.14 | 14.85 | 15.14 | 45,230 | +0.26(+1.76%) |
Mar 13, 2014 | 15.28 | 15.30 | 14.84 | 14.88 | 114,568 | -0.38(-2.47%) |
Mar 12, 2014 | 15.40 | 15.40 | 15.17 | 15.25 | 62,700 | -0.16(-1.04%) |
Mar 11, 2014 | 15.42 | 15.51 | 15.33 | 15.42 | 49,245 | -0.05(-0.33%) |
Mar 10, 2014 | 15.53 | 15.68 | 15.28 | 15.47 | 91,173 | -0.05(-0.30%) |
Mar 07, 2014 | 15.51 | 15.73 | 15.30 | 15.51 | 158,433 | -0.02(-0.12%) |
Mar 06, 2014 | 15.53 | 15.54 | 15.37 | 15.53 | 102,615 | -0.01(-0.09%) |
Mar 05, 2014 | 15.48 | 15.55 | 15.39 | 15.54 | 132,279 | +0.10(+0.62%) |
Mar 04, 2014 | 15.51 | 15.51 | 15.30 | 15.45 | 236,553 | -0.03(-0.18%) |
Mar 03, 2014 | 15.48 | 15.52 | 15.40 | 15.48 | 82,988 | +0.04(+0.24%) |
Feb 28, 2014 | 15.43 | 15.53 | 15.20 | 15.44 | 93,863 | +0.06(+0.39%) |
Feb 27, 2014 | 15.14 | 15.55 | 15.14 | 15.38 | 174,153 | +0.16(+1.03%) |
Feb 26, 2014 | 15.23 | 15.23 | 14.98 | 15.22 | 110,835 | +0.05(+0.33%) |
Feb 25, 2014 | 15.17 | 15.24 | 15.05 | 15.17 | 134,538 | -0.06(-0.39%) |
Feb 24, 2014 | 15.10 | 15.26 | 15.07 | 15.23 | 73,423 | +0.12(+0.82%) |
Feb 21, 2014 | 15.10 | 15.12 | 14.86 | 15.11 | 321,117 | +0.13(+0.86%) |
Feb 20, 2014 | 14.95 | 15.19 | 14.85 | 14.98 | 307,201 | -0.02(-0.12%) |
Feb 19, 2014 | 15.07 | 15.08 | 14.85 | 15.00 | 228,496 | -0.12(-0.79%) |
Feb 18, 2014 | 15.14 | 15.21 | 15.02 | 15.12 | 173,855 | -0.04(-0.27%) |
Feb 14, 2014 | 15.13 | 15.16 | 15.16 | 15.16 | 149,736 | +0.18(+1.20%) |
Feb 13, 2014 | 15.22 | 15.32 | 14.83 | 14.98 | 243,724 | -0.22(-1.45%) |
Feb 12, 2014 | 15.17 | 15.32 | 15.09 | 15.20 | 66,624 | +0.03(+0.21%) |
Feb 11, 2014 | 15.21 | 15.21 | 14.95 | 15.17 | 146,078 | -0.04(-0.27%) |
Feb 10, 2014 | 15.20 | 15.28 | 15.12 | 15.21 | 108,054 | +0.09(+0.61%) |
Feb 07, 2014 | 15.16 | 15.16 | 14.93 | 15.12 | 135,446 | -0.04(-0.24%) |
Feb 06, 2014 | 14.72 | 15.17 | 14.72 | 15.15 | 60,469 | +0.49(+3.35%) |
Feb 05, 2014 | 14.59 | 14.86 | 14.54 | 14.66 | 725,241 | +0.01(+0.06%) |
Feb 04, 2014 | 14.93 | 14.93 | 14.59 | 14.65 | 237,125 | -0.22(-1.48%) |