Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.79 | 13.86 | 13.79 | 13.86 | 197,959 | +0.07(+0.50%) |
Apr 29, 2014 | 13.81 | 13.83 | 13.73 | 13.79 | 235,608 | -0.03(-0.25%) |
Apr 28, 2014 | 13.77 | 13.86 | 13.74 | 13.82 | 239,708 | +0.03(+0.25%) |
Apr 25, 2014 | 13.76 | 13.80 | 13.74 | 13.79 | 148,286 | +0.03(+0.20%) |
Apr 24, 2014 | 13.74 | 13.80 | 13.71 | 13.76 | 401,777 | +0.02(+0.15%) |
Apr 23, 2014 | 13.69 | 13.78 | 13.69 | 13.74 | 210,866 | +0.01(+0.05%) |
Apr 22, 2014 | 13.70 | 13.74 | 13.64 | 13.73 | 170,341 | +0.09(+0.66%) |
Apr 21, 2014 | 13.52 | 13.65 | 13.51 | 13.64 | 250,644 | +0.15(+1.08%) |
Apr 17, 2014 | 13.58 | 13.50 | 13.50 | 13.50 | 310,349 | -0.08(-0.56%) |
Apr 16, 2014 | 13.51 | 13.58 | 13.50 | 13.57 | 255,862 | +0.07(+0.51%) |
Apr 15, 2014 | 13.42 | 13.51 | 13.42 | 13.50 | 198,694 | +0.07(+0.52%) |
Apr 14, 2014 | 13.40 | 13.45 | 13.40 | 13.43 | 188,492 | +0.03(+0.26%) |
Apr 11, 2014 | 13.46 | 13.47 | 13.37 | 13.40 | 199,166 | +0.03(+0.23%) |
Apr 10, 2014 | 13.37 | 13.39 | 13.35 | 13.37 | 199,725 | +0.05(+0.36%) |
Apr 09, 2014 | 13.28 | 13.36 | 13.26 | 13.32 | 182,549 | +0.05(+0.36%) |
Apr 08, 2014 | 13.21 | 13.29 | 13.21 | 13.27 | 169,274 | +0.04(+0.31%) |
Apr 07, 2014 | 13.17 | 13.26 | 13.17 | 13.23 | 206,954 | +0.03(+0.21%) |
Apr 04, 2014 | 13.11 | 13.20 | 13.11 | 13.20 | 228,617 | +0.10(+0.74%) |
Apr 03, 2014 | 13.11 | 13.13 | 13.08 | 13.11 | 159,386 | +0.03(+0.21%) |
Apr 02, 2014 | 13.09 | 13.09 | 13.02 | 13.08 | 250,984 | -0.02(-0.16%) |
Apr 01, 2014 | 13.15 | 13.17 | 13.08 | 13.10 | 337,276 | -0.06(-0.42%) |
Mar 31, 2014 | 13.13 | 13.17 | 13.09 | 13.15 | 231,558 | +0.03(+0.26%) |
Mar 28, 2014 | 13.13 | 13.18 | 13.11 | 13.12 | 246,247 | -0.01(-0.05%) |
Mar 27, 2014 | 13.02 | 13.14 | 13.02 | 13.13 | 249,162 | +0.06(+0.47%) |
Mar 26, 2014 | 13.02 | 13.11 | 13.02 | 13.06 | 227,103 | +0.03(+0.21%) |
Mar 25, 2014 | 13.04 | 13.05 | 13.00 | 13.04 | 203,952 | +0.01(+0.05%) |
Mar 24, 2014 | 12.99 | 13.04 | 12.98 | 13.03 | 281,359 | +0.06(+0.43%) |
Mar 21, 2014 | 12.97 | 13.03 | 12.95 | 12.97 | 198,531 | +0.00(+0.00%) |
Mar 20, 2014 | 12.97 | 13.01 | 12.93 | 12.97 | 245,796 | -0.08(-0.63%) |
Mar 19, 2014 | 13.14 | 13.17 | 13.02 | 13.06 | 275,055 | -0.10(-0.79%) |
Mar 18, 2014 | 13.11 | 13.17 | 13.09 | 13.16 | 201,696 | +0.03(+0.21%) |
Mar 17, 2014 | 13.10 | 13.15 | 13.09 | 13.13 | 185,302 | +0.08(+0.58%) |
Mar 14, 2014 | 13.06 | 13.07 | 13.04 | 13.06 | 149,817 | -0.01(-0.05%) |
Mar 13, 2014 | 12.97 | 13.08 | 12.96 | 13.06 | 200,093 | +0.09(+0.69%) |
Mar 12, 2014 | 12.93 | 12.99 | 12.91 | 12.97 | 211,680 | +0.09(+0.66%) |
Mar 11, 2014 | 12.90 | 12.98 | 12.86 | 12.89 | 225,246 | -0.01(-0.05%) |
Mar 10, 2014 | 12.90 | 12.94 | 12.90 | 12.90 | 252,963 | +0.00(+0.00%) |
Mar 07, 2014 | 12.96 | 12.96 | 12.88 | 12.90 | 329,454 | -0.11(-0.84%) |
Mar 06, 2014 | 13.14 | 13.14 | 12.97 | 13.01 | 508,428 | -0.14(-1.10%) |
Mar 05, 2014 | 13.14 | 13.16 | 13.10 | 13.15 | 269,159 | +0.05(+0.37%) |
Mar 04, 2014 | 13.14 | 13.16 | 13.07 | 13.10 | 226,571 | -0.05(-0.42%) |
Mar 03, 2014 | 13.10 | 13.16 | 13.07 | 13.16 | 298,800 | +0.09(+0.68%) |
Feb 28, 2014 | 13.07 | 13.14 | 13.05 | 13.07 | 205,499 | +0.02(+0.16%) |
Feb 27, 2014 | 13.02 | 13.07 | 13.00 | 13.05 | 207,537 | +0.02(+0.16%) |
Feb 26, 2014 | 12.88 | 13.05 | 12.88 | 13.03 | 263,876 | +0.12(+0.90%) |
Feb 25, 2014 | 12.90 | 12.94 | 12.87 | 12.91 | 391,155 | -0.01(-0.11%) |
Feb 24, 2014 | 13.05 | 13.05 | 12.86 | 12.92 | 255,314 | -0.11(-0.84%) |
Feb 21, 2014 | 13.00 | 13.05 | 12.97 | 13.03 | 218,233 | +0.03(+0.21%) |
Feb 20, 2014 | 12.98 | 13.02 | 12.95 | 13.01 | 197,741 | +0.04(+0.32%) |
Feb 19, 2014 | 13.03 | 13.06 | 12.95 | 12.96 | 298,209 | -0.04(-0.32%) |
Feb 18, 2014 | 13.05 | 13.10 | 13.00 | 13.01 | 328,674 | -0.05(-0.37%) |
Feb 14, 2014 | 12.99 | 13.05 | 13.05 | 13.05 | 379,604 | +0.04(+0.32%) |
Feb 13, 2014 | 12.95 | 13.01 | 12.92 | 13.01 | 353,555 | +0.06(+0.48%) |
Feb 12, 2014 | 12.99 | 12.99 | 12.84 | 12.95 | 367,525 | +0.01(+0.07%) |
Feb 11, 2014 | 12.81 | 12.96 | 12.81 | 12.94 | 392,749 | +0.10(+0.80%) |
Feb 10, 2014 | 12.81 | 12.87 | 12.81 | 12.84 | 230,765 | +0.03(+0.27%) |
Feb 07, 2014 | 12.70 | 12.81 | 12.70 | 12.81 | 254,945 | +0.11(+0.86%) |
Feb 06, 2014 | 12.78 | 12.78 | 12.69 | 12.70 | 224,014 | -0.08(-0.59%) |
Feb 05, 2014 | 12.74 | 12.77 | 12.67 | 12.77 | 242,069 | +0.05(+0.38%) |
Feb 04, 2014 | 12.77 | 12.82 | 12.72 | 12.72 | 314,246 | -0.08(-0.59%) |