Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.32 | 13.45 | 13.26 | 13.41 | 1,773,156 | +0.02(+0.17%) |
Apr 29, 2014 | 13.32 | 13.47 | 13.32 | 13.39 | 2,018,202 | +0.08(+0.58%) |
Apr 28, 2014 | 13.37 | 13.44 | 13.19 | 13.31 | 2,446,435 | -0.01(-0.10%) |
Apr 25, 2014 | 13.21 | 13.34 | 13.17 | 13.32 | 1,853,825 | +0.04(+0.30%) |
Apr 24, 2014 | 13.29 | 13.40 | 13.18 | 13.28 | 3,274,530 | +0.05(+0.41%) |
Apr 23, 2014 | 12.85 | 13.23 | 12.73 | 13.23 | 6,199,529 | +0.21(+1.63%) |
Apr 22, 2014 | 13.20 | 13.32 | 12.92 | 13.02 | 5,361,263 | -0.54(-3.95%) |
Apr 21, 2014 | 13.51 | 13.64 | 13.44 | 13.55 | 2,673,778 | -0.00(-0.03%) |
Apr 17, 2014 | 13.40 | 13.56 | 13.56 | 13.56 | 2,684,907 | +0.12(+0.91%) |
Apr 16, 2014 | 13.38 | 13.49 | 13.37 | 13.44 | 1,378,750 | +0.14(+1.08%) |
Apr 15, 2014 | 13.12 | 13.31 | 13.05 | 13.29 | 1,743,366 | +0.21(+1.58%) |
Apr 14, 2014 | 13.19 | 13.22 | 13.01 | 13.08 | 2,059,534 | +0.02(+0.17%) |
Apr 11, 2014 | 13.16 | 13.16 | 12.97 | 13.06 | 2,269,423 | -0.13(-0.96%) |
Apr 10, 2014 | 13.48 | 13.51 | 13.16 | 13.19 | 2,137,849 | -0.31(-2.30%) |
Apr 09, 2014 | 13.35 | 13.51 | 13.25 | 13.50 | 1,191,316 | +0.18(+1.39%) |
Apr 08, 2014 | 13.32 | 13.40 | 13.26 | 13.31 | 1,708,058 | -0.02(-0.17%) |
Apr 07, 2014 | 13.69 | 13.72 | 13.33 | 13.34 | 1,728,892 | -0.41(-2.98%) |
Apr 04, 2014 | 13.99 | 14.05 | 13.71 | 13.75 | 963,910 | -0.19(-1.39%) |
Apr 03, 2014 | 14.07 | 14.09 | 13.89 | 13.94 | 1,045,035 | -0.09(-0.61%) |
Apr 02, 2014 | 14.03 | 14.07 | 13.96 | 14.03 | 1,078,565 | +0.04(+0.32%) |
Apr 01, 2014 | 13.80 | 13.98 | 13.76 | 13.98 | 1,377,345 | +0.13(+0.94%) |
Mar 31, 2014 | 13.76 | 13.86 | 13.75 | 13.85 | 1,008,689 | +0.14(+1.02%) |
Mar 28, 2014 | 13.67 | 13.83 | 13.66 | 13.71 | 811,884 | +0.06(+0.46%) |
Mar 27, 2014 | 13.76 | 13.77 | 13.61 | 13.65 | 921,115 | -0.09(-0.66%) |
Mar 26, 2014 | 13.92 | 13.95 | 13.74 | 13.74 | 1,135,281 | -0.10(-0.75%) |
Mar 25, 2014 | 13.91 | 13.93 | 13.76 | 13.84 | 1,215,697 | -0.01(-0.10%) |
Mar 24, 2014 | 14.05 | 14.09 | 13.85 | 13.85 | 1,133,273 | -0.10(-0.71%) |
Mar 21, 2014 | 14.17 | 14.20 | 13.93 | 13.95 | 2,978,257 | -0.09(-0.67%) |
Mar 20, 2014 | 13.90 | 14.06 | 13.83 | 14.05 | 1,767,819 | +0.11(+0.81%) |
Mar 19, 2014 | 14.04 | 14.08 | 13.91 | 13.94 | 868,574 | -0.13(-0.90%) |
Mar 18, 2014 | 13.96 | 14.08 | 13.91 | 14.06 | 1,739,508 | +0.11(+0.77%) |
Mar 17, 2014 | 14.01 | 14.12 | 13.94 | 13.95 | 1,446,672 | -0.04(-0.29%) |
Mar 14, 2014 | 13.86 | 14.03 | 13.86 | 13.99 | 1,456,397 | +0.06(+0.45%) |
Mar 13, 2014 | 13.98 | 13.98 | 13.86 | 13.93 | 2,704,434 | -0.05(-0.35%) |
Mar 12, 2014 | 13.85 | 14.02 | 13.83 | 13.98 | 1,911,805 | +0.04(+0.26%) |
Mar 11, 2014 | 13.97 | 14.03 | 13.88 | 13.94 | 1,312,280 | +0.01(+0.10%) |
Mar 10, 2014 | 13.89 | 13.97 | 13.86 | 13.93 | 1,040,984 | +0.02(+0.16%) |
Mar 07, 2014 | 13.96 | 13.97 | 13.86 | 13.91 | 1,204,648 | +0.03(+0.20%) |
Mar 06, 2014 | 13.78 | 13.89 | 13.69 | 13.88 | 813,827 | +0.16(+1.15%) |
Mar 05, 2014 | 13.61 | 13.75 | 13.57 | 13.72 | 1,505,065 | +0.09(+0.66%) |
Mar 04, 2014 | 13.57 | 13.68 | 13.57 | 13.63 | 1,777,063 | +0.16(+1.17%) |
Mar 03, 2014 | 13.51 | 13.55 | 13.40 | 13.48 | 1,049,477 | -0.08(-0.57%) |
Feb 28, 2014 | 13.44 | 13.60 | 13.43 | 13.55 | 1,703,218 | +0.13(+0.97%) |
Feb 27, 2014 | 13.27 | 13.48 | 13.24 | 13.42 | 3,431,458 | +0.17(+1.26%) |
Feb 26, 2014 | 13.31 | 13.35 | 13.18 | 13.26 | 1,385,684 | -0.08(-0.57%) |
Feb 25, 2014 | 13.35 | 13.37 | 13.26 | 13.33 | 1,401,144 | -0.05(-0.34%) |
Feb 24, 2014 | 13.56 | 13.58 | 13.37 | 13.38 | 1,324,128 | -0.11(-0.83%) |
Feb 21, 2014 | 13.58 | 13.58 | 13.46 | 13.49 | 1,312,799 | -0.05(-0.33%) |
Feb 20, 2014 | 13.38 | 13.59 | 13.38 | 13.53 | 1,743,839 | +0.13(+0.94%) |
Feb 19, 2014 | 13.30 | 13.50 | 13.30 | 13.41 | 1,957,284 | -0.01(-0.07%) |
Feb 18, 2014 | 13.35 | 13.44 | 13.32 | 13.42 | 1,444,031 | +0.09(+0.68%) |
Feb 14, 2014 | 13.24 | 13.33 | 13.33 | 13.33 | 1,329,017 | +0.03(+0.24%) |
Feb 13, 2014 | 13.15 | 13.35 | 13.09 | 13.30 | 1,455,473 | +0.02(+0.17%) |
Feb 12, 2014 | 13.26 | 13.36 | 13.22 | 13.27 | 1,733,372 | -0.05(-0.41%) |
Feb 11, 2014 | 13.17 | 13.39 | 13.17 | 13.33 | 1,837,004 | +0.15(+1.16%) |
Feb 10, 2014 | 13.10 | 13.24 | 13.05 | 13.17 | 2,082,772 | +0.04(+0.27%) |
Feb 07, 2014 | 12.89 | 13.14 | 12.84 | 13.14 | 5,349,609 | +0.40(+3.15%) |
Feb 06, 2014 | 12.95 | 13.02 | 12.67 | 12.74 | 5,048,457 | -0.23(-1.80%) |
Feb 05, 2014 | 12.75 | 12.98 | 12.50 | 12.97 | 7,417,619 | +0.24(+1.87%) |
Feb 04, 2014 | 12.61 | 13.08 | 12.61 | 12.73 | 15,471,592 | -1.08(-7.82%) |