Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.15 | 14.40 | 14.15 | 14.35 | 897 | +0.10(+0.70%) |
Apr 29, 2014 | 14.45 | 14.45 | 14.25 | 14.25 | 1,960 | -0.30(-2.06%) |
Apr 28, 2014 | 14.26 | 15.01 | 14.25 | 14.55 | 11,562 | -0.42(-2.81%) |
Apr 25, 2014 | 16.18 | 16.18 | 14.96 | 14.97 | 1,414 | -1.28(-7.91%) |
Apr 24, 2014 | 16.39 | 16.81 | 16.19 | 16.25 | 13,755 | -0.55(-3.30%) |
Apr 23, 2014 | 16.99 | 16.99 | 16.80 | 16.81 | 4,900 | -0.17(-1.00%) |
Apr 22, 2014 | 16.60 | 16.98 | 16.30 | 16.98 | 14,180 | +0.14(+0.83%) |
Apr 21, 2014 | 16.80 | 17.20 | 16.79 | 16.84 | 10,826 | +0.14(+0.84%) |
Apr 17, 2014 | 16.80 | 16.70 | 16.70 | 16.70 | 1,000 | -0.15(-0.89%) |
Apr 16, 2014 | 16.70 | 17.28 | 16.70 | 16.85 | 10,929 | +0.10(+0.60%) |
Apr 15, 2014 | 16.53 | 17.25 | 16.50 | 16.75 | 19,488 | +0.03(+0.18%) |
Apr 14, 2014 | 16.05 | 17.10 | 15.90 | 16.72 | 18,814 | +0.62(+3.85%) |
Apr 11, 2014 | 15.66 | 16.30 | 15.66 | 16.10 | 8,040 | +0.48(+3.06%) |
Apr 10, 2014 | 15.55 | 16.18 | 15.50 | 15.62 | 7,120 | +0.04(+0.27%) |
Apr 09, 2014 | 14.57 | 15.80 | 14.57 | 15.58 | 23,315 | +1.24(+8.65%) |
Apr 08, 2014 | 14.34 | 14.34 | 14.34 | 14.34 | 15 | +0.00(+0.00%) |
Apr 07, 2014 | 14.93 | 14.93 | 13.86 | 14.34 | 6,701 | -0.76(-5.02%) |
Apr 04, 2014 | 15.20 | 15.66 | 15.06 | 15.10 | 5,331 | -0.35(-2.28%) |
Apr 03, 2014 | 15.55 | 15.55 | 15.45 | 15.45 | 687 | -0.27(-1.72%) |
Apr 02, 2014 | 14.59 | 15.72 | 14.59 | 15.72 | 6,176 | +1.21(+8.34%) |
Apr 01, 2014 | 14.30 | 14.51 | 13.85 | 14.51 | 7,790 | +0.24(+1.66%) |
Mar 31, 2014 | 14.42 | 14.44 | 14.25 | 14.27 | 1,119 | -0.29(-1.97%) |
Mar 28, 2014 | 14.90 | 14.90 | 14.55 | 14.56 | 2,091 | -0.49(-3.26%) |
Mar 27, 2014 | 15.05 | 15.05 | 15.05 | 15.05 | 103 | +0.15(+1.01%) |
Mar 25, 2014 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Mar 24, 2014 | 15.00 | 15.00 | 14.65 | 14.90 | 2,409 | -0.60(-3.87%) |
Mar 21, 2014 | 15.60 | 15.60 | 15.50 | 15.50 | 1,612 | -0.25(-1.59%) |
Mar 20, 2014 | 15.78 | 15.78 | 15.71 | 15.75 | 1,559 | -0.09(-0.59%) |
Mar 19, 2014 | 15.84 | 15.84 | 15.84 | 15.84 | 90 | +0.00(+0.00%) |
Mar 18, 2014 | 15.82 | 15.84 | 15.82 | 15.84 | 853 | -0.16(-0.98%) |
Mar 17, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 580 | +0.20(+1.27%) |
Mar 14, 2014 | 15.80 | 15.80 | 15.80 | 15.80 | 1 | +0.00(+0.00%) |
Mar 13, 2014 | 15.80 | 15.80 | 15.80 | 15.80 | 226 | -0.11(-0.69%) |
Mar 12, 2014 | 16.00 | 16.01 | 15.90 | 15.91 | 1,219 | -0.04(-0.25%) |
Mar 11, 2014 | 16.01 | 16.01 | 15.94 | 15.95 | 536 | +0.17(+1.07%) |
Mar 10, 2014 | 15.60 | 15.78 | 15.60 | 15.78 | 635 | +0.18(+1.16%) |
Mar 07, 2014 | 15.60 | 15.60 | 15.60 | 15.60 | 322 | +0.10(+0.65%) |
Mar 06, 2014 | 15.65 | 15.65 | 15.50 | 15.50 | 1,859 | -0.07(-0.47%) |
Mar 05, 2014 | 15.59 | 15.60 | 15.57 | 15.57 | 1,123 | +0.09(+0.58%) |
Mar 04, 2014 | 15.59 | 15.59 | 15.39 | 15.48 | 7,311 | -0.12(-0.75%) |
Mar 03, 2014 | 15.70 | 15.70 | 15.40 | 15.60 | 1,031 | -0.20(-1.27%) |
Feb 28, 2014 | 15.90 | 16.05 | 15.80 | 15.80 | 1,004 | -0.20(-1.25%) |
Feb 27, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 336 | +0.00(+0.00%) |
Feb 26, 2014 | 16.20 | 16.20 | 16.00 | 16.00 | 1,610 | -0.24(-1.48%) |
Feb 25, 2014 | 16.32 | 16.32 | 16.24 | 16.24 | 1,417 | +0.01(+0.04%) |
Feb 24, 2014 | 16.07 | 16.24 | 16.07 | 16.24 | 1,602 | +0.14(+0.84%) |
Feb 21, 2014 | 16.10 | 16.10 | 16.10 | 16.10 | 145 | +0.10(+0.63%) |
Feb 20, 2014 | 16.01 | 16.01 | 16.00 | 16.00 | 859 | -0.10(-0.62%) |
Feb 19, 2014 | 16.57 | 16.59 | 16.10 | 16.10 | 6,235 | -0.47(-2.84%) |
Feb 18, 2014 | 16.95 | 17.50 | 16.55 | 16.57 | 6,227 | -0.31(-1.82%) |
Feb 14, 2014 | 15.01 | 16.88 | 16.88 | 16.88 | 12,700 | +1.37(+8.81%) |
Feb 13, 2014 | 15.90 | 15.90 | 15.00 | 15.51 | 7,363 | -0.59(-3.66%) |
Feb 12, 2014 | 16.05 | 16.73 | 15.50 | 16.10 | 19,360 | +0.10(+0.63%) |
Feb 11, 2014 | 16.25 | 16.25 | 15.60 | 16.00 | 11,768 | +0.51(+3.27%) |
Feb 10, 2014 | 14.75 | 16.29 | 14.75 | 15.49 | 24,204 | +1.56(+11.21%) |
Feb 07, 2014 | 13.00 | 13.98 | 13.00 | 13.93 | 4,423 | +1.39(+11.10%) |
Feb 06, 2014 | 12.05 | 12.55 | 12.05 | 12.54 | 6,360 | +0.89(+7.64%) |
Feb 05, 2014 | 11.50 | 11.87 | 11.50 | 11.65 | 2,608 | +0.25(+2.19%) |
Feb 04, 2014 | 11.23 | 11.49 | 11.23 | 11.40 | 2,304 | +0.35(+3.17%) |