Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.58 | 14.61 | 14.48 | 14.56 | 33,747 | +0.06(+0.38%) |
Apr 29, 2014 | 14.48 | 14.50 | 14.45 | 14.50 | 65,490 | +0.00(+0.03%) |
Apr 28, 2014 | 14.44 | 14.54 | 14.44 | 14.50 | 6,458 | +0.06(+0.42%) |
Apr 25, 2014 | 14.46 | 14.46 | 14.41 | 14.44 | 41,819 | -0.10(-0.70%) |
Apr 24, 2014 | 14.73 | 14.73 | 14.52 | 14.54 | 81,485 | -0.09(-0.59%) |
Apr 23, 2014 | 14.65 | 14.67 | 14.61 | 14.63 | 38,644 | +0.01(+0.04%) |
Apr 22, 2014 | 14.58 | 14.73 | 14.58 | 14.62 | 16,211 | +0.04(+0.30%) |
Apr 21, 2014 | 14.59 | 14.62 | 14.57 | 14.58 | 37,312 | +0.06(+0.40%) |
Apr 17, 2014 | 14.44 | 14.52 | 14.52 | 14.52 | 161,700 | +0.09(+0.62%) |
Apr 16, 2014 | 14.45 | 14.47 | 14.42 | 14.43 | 11,839 | +0.01(+0.07%) |
Apr 15, 2014 | 14.51 | 14.53 | 14.41 | 14.42 | 88,760 | +0.26(+1.84%) |
Apr 14, 2014 | 14.16 | 14.17 | 14.10 | 14.16 | 33,223 | -0.10(-0.70%) |
Apr 11, 2014 | 14.24 | 14.27 | 14.23 | 14.26 | 18,173 | +0.02(+0.13%) |
Apr 10, 2014 | 14.25 | 14.26 | 14.21 | 14.24 | 24,258 | -0.10(-0.68%) |
Apr 09, 2014 | 14.43 | 14.43 | 14.29 | 14.34 | 29,632 | -0.01(-0.07%) |
Apr 08, 2014 | 14.33 | 14.37 | 14.33 | 14.35 | 36,157 | -0.15(-1.03%) |
Apr 07, 2014 | 14.45 | 14.50 | 14.44 | 14.50 | 34,121 | +0.08(+0.55%) |
Apr 04, 2014 | 14.47 | 14.49 | 14.39 | 14.42 | 14,451 | -0.18(-1.23%) |
Apr 03, 2014 | 14.64 | 14.65 | 14.59 | 14.60 | 84,900 | +0.03(+0.17%) |
Apr 02, 2014 | 14.59 | 14.59 | 14.53 | 14.57 | 142,841 | -0.12(-0.78%) |
Apr 01, 2014 | 14.64 | 14.71 | 14.62 | 14.69 | 255,132 | +0.04(+0.27%) |
Mar 31, 2014 | 14.55 | 14.65 | 14.46 | 14.65 | 97,937 | +0.11(+0.76%) |
Mar 28, 2014 | 14.57 | 14.61 | 14.52 | 14.54 | 68,484 | -0.01(-0.07%) |
Mar 27, 2014 | 14.48 | 14.58 | 14.47 | 14.55 | 33,832 | +0.09(+0.62%) |
Mar 26, 2014 | 14.35 | 14.47 | 14.35 | 14.46 | 42,069 | +0.12(+0.84%) |
Mar 25, 2014 | 14.34 | 14.35 | 14.29 | 14.34 | 8,043 | -0.02(-0.14%) |
Mar 24, 2014 | 14.29 | 14.36 | 14.26 | 14.36 | 64,009 | +0.25(+1.77%) |
Mar 21, 2014 | 14.05 | 14.11 | 14.04 | 14.11 | 19,554 | -0.05(-0.37%) |
Mar 20, 2014 | 14.18 | 14.20 | 14.13 | 14.16 | 37,622 | +0.01(+0.09%) |
Mar 19, 2014 | 13.98 | 14.16 | 13.98 | 14.15 | 66,991 | +0.28(+1.98%) |
Mar 18, 2014 | 13.90 | 13.90 | 13.80 | 13.88 | 36,335 | +0.12(+0.84%) |
Mar 17, 2014 | 13.65 | 13.79 | 13.59 | 13.76 | 65,570 | +0.18(+1.30%) |
Mar 14, 2014 | 13.52 | 13.67 | 13.52 | 13.58 | 55,204 | -0.11(-0.77%) |
Mar 13, 2014 | 13.74 | 13.76 | 13.67 | 13.69 | 78,389 | -0.06(-0.45%) |
Mar 12, 2014 | 13.77 | 13.78 | 13.71 | 13.75 | 32,877 | -0.19(-1.36%) |
Mar 11, 2014 | 13.94 | 14.02 | 13.93 | 13.94 | 12,088 | -0.10(-0.71%) |
Mar 10, 2014 | 14.06 | 14.06 | 14.00 | 14.04 | 11,339 | -0.00(-0.01%) |
Mar 07, 2014 | 14.14 | 14.14 | 14.04 | 14.04 | 22,101 | +0.12(+0.83%) |
Mar 06, 2014 | 13.96 | 14.00 | 13.90 | 13.93 | 27,124 | -0.14(-1.02%) |
Mar 05, 2014 | 14.39 | 14.39 | 13.98 | 14.07 | 8,319 | -0.02(-0.14%) |
Mar 04, 2014 | 14.10 | 14.12 | 14.06 | 14.09 | 46,793 | +0.18(+1.29%) |
Mar 03, 2014 | 13.95 | 13.96 | 13.88 | 13.91 | 85,358 | -0.30(-2.11%) |
Feb 28, 2014 | 14.14 | 14.27 | 14.13 | 14.21 | 625,248 | +0.08(+0.58%) |
Feb 27, 2014 | 14.11 | 14.16 | 14.06 | 14.13 | 12,221 | -0.03(-0.23%) |
Feb 26, 2014 | 14.09 | 14.22 | 14.09 | 14.16 | 108,662 | +0.15(+1.07%) |
Feb 25, 2014 | 14.08 | 14.08 | 13.97 | 14.01 | 38,235 | -0.03(-0.21%) |
Feb 24, 2014 | 14.11 | 14.11 | 14.03 | 14.04 | 62,885 | -0.17(-1.20%) |
Feb 21, 2014 | 14.23 | 14.25 | 14.16 | 14.21 | 64,628 | -0.00(-0.04%) |
Feb 20, 2014 | 14.33 | 14.36 | 14.19 | 14.21 | 65,568 | -0.17(-1.15%) |
Feb 19, 2014 | 14.25 | 14.39 | 14.24 | 14.38 | 36,176 | +0.14(+0.98%) |
Feb 18, 2014 | 14.24 | 14.28 | 14.21 | 14.24 | 48,656 | -0.05(-0.35%) |
Feb 14, 2014 | 14.29 | 14.29 | 14.29 | 14.29 | 244,800 | -0.19(-1.31%) |
Feb 13, 2014 | 14.59 | 14.59 | 14.48 | 14.48 | 58,738 | -0.15(-1.03%) |
Feb 12, 2014 | 14.63 | 14.66 | 14.55 | 14.63 | 205,939 | +0.00(+0.00%) |
Feb 11, 2014 | 14.76 | 14.76 | 14.58 | 14.63 | 722,276 | -0.19(-1.28%) |
Feb 10, 2014 | 14.83 | 14.84 | 14.79 | 14.82 | 908,938 | -0.09(-0.64%) |
Feb 07, 2014 | 15.04 | 15.04 | 14.91 | 14.91 | 100,569 | -0.12(-0.77%) |
Feb 06, 2014 | 15.03 | 15.07 | 15.03 | 15.03 | 54,818 | -0.01(-0.06%) |
Feb 05, 2014 | 14.97 | 15.09 | 14.97 | 15.04 | 44,847 | -0.03(-0.20%) |
Feb 04, 2014 | 15.14 | 15.14 | 15.07 | 15.07 | 47,493 | +0.04(+0.30%) |