Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.10 | 13.10 | 12.90 | 13.00 | 13,676 | +0.00(+0.00%) |
Apr 29, 2014 | 13.20 | 13.20 | 13.00 | 13.00 | 6,391 | +0.00(+0.00%) |
Apr 28, 2014 | 13.20 | 13.20 | 13.00 | 13.00 | 15,681 | +0.00(+0.00%) |
Apr 25, 2014 | 13.30 | 13.60 | 13.00 | 13.00 | 11,683 | -0.50(-3.70%) |
Apr 24, 2014 | 13.50 | 13.60 | 13.00 | 13.50 | 17,648 | +0.00(+0.00%) |
Apr 23, 2014 | 13.20 | 13.60 | 13.10 | 13.50 | 11,109 | +0.10(+0.75%) |
Apr 22, 2014 | 13.20 | 13.60 | 13.20 | 13.40 | 15,919 | +0.00(+0.00%) |
Apr 21, 2014 | 13.00 | 13.40 | 13.00 | 13.40 | 16,843 | +0.30(+2.29%) |
Apr 17, 2014 | 12.80 | 13.10 | 13.10 | 13.10 | 24,880 | +0.20(+1.55%) |
Apr 16, 2014 | 12.90 | 13.00 | 12.60 | 12.90 | 13,306 | +0.20(+1.57%) |
Apr 15, 2014 | 13.00 | 13.00 | 12.60 | 12.70 | 35,133 | -0.40(-3.05%) |
Apr 14, 2014 | 13.70 | 13.70 | 12.70 | 13.10 | 41,103 | -0.20(-1.50%) |
Apr 11, 2014 | 13.20 | 13.30 | 13.00 | 13.30 | 23,218 | +0.30(+2.31%) |
Apr 10, 2014 | 13.70 | 13.90 | 13.00 | 13.00 | 24,888 | -0.60(-4.41%) |
Apr 09, 2014 | 13.90 | 13.90 | 13.20 | 13.60 | 32,410 | -0.20(-1.45%) |
Apr 08, 2014 | 13.80 | 14.13 | 13.70 | 13.80 | 21,434 | +0.00(+0.00%) |
Apr 07, 2014 | 13.20 | 14.10 | 13.00 | 13.80 | 45,517 | +0.50(+3.76%) |
Apr 04, 2014 | 13.60 | 13.80 | 13.00 | 13.30 | 48,754 | -0.40(-2.92%) |
Apr 03, 2014 | 13.90 | 14.10 | 13.65 | 13.70 | 31,335 | -0.30(-2.14%) |
Apr 02, 2014 | 14.40 | 14.40 | 13.70 | 14.00 | 17,052 | +0.00(+0.00%) |
Apr 01, 2014 | 13.40 | 14.00 | 13.30 | 14.00 | 26,287 | +0.70(+5.26%) |
Mar 31, 2014 | 13.60 | 13.95 | 13.20 | 13.30 | 53,718 | -0.30(-2.21%) |
Mar 28, 2014 | 13.40 | 13.80 | 13.07 | 13.60 | 41,217 | +0.20(+1.49%) |
Mar 27, 2014 | 13.50 | 13.60 | 13.00 | 13.40 | 67,439 | -0.30(-2.19%) |
Mar 26, 2014 | 14.00 | 14.35 | 13.70 | 13.70 | 35,421 | +0.00(+0.00%) |
Mar 25, 2014 | 14.20 | 14.40 | 13.50 | 13.70 | 74,238 | -0.50(-3.52%) |
Mar 24, 2014 | 15.00 | 15.10 | 14.00 | 14.20 | 80,169 | -0.90(-5.96%) |
Mar 21, 2014 | 15.00 | 15.20 | 14.40 | 15.10 | 47,969 | +0.20(+1.34%) |
Mar 20, 2014 | 15.20 | 15.50 | 14.90 | 14.90 | 17,275 | -0.50(-3.25%) |
Mar 19, 2014 | 15.40 | 15.70 | 15.00 | 15.40 | 40,248 | -0.20(-1.28%) |
Mar 18, 2014 | 14.90 | 15.85 | 14.70 | 15.60 | 50,272 | +0.50(+3.31%) |
Mar 17, 2014 | 15.00 | 15.30 | 14.80 | 15.10 | 48,534 | +0.10(+0.67%) |
Mar 14, 2014 | 14.60 | 15.30 | 14.20 | 15.00 | 278,164 | +0.30(+2.04%) |
Mar 13, 2014 | 15.00 | 15.40 | 14.60 | 14.70 | 555,511 | -0.40(-2.65%) |
Mar 12, 2014 | 15.10 | 15.20 | 14.90 | 15.10 | 64,222 | -0.10(-0.66%) |
Mar 11, 2014 | 15.60 | 15.90 | 15.00 | 15.20 | 36,898 | -0.40(-2.56%) |
Mar 10, 2014 | 15.10 | 15.80 | 14.70 | 15.60 | 51,251 | +0.50(+3.31%) |
Mar 07, 2014 | 15.60 | 15.60 | 14.90 | 15.10 | 50,526 | -0.30(-1.95%) |
Mar 06, 2014 | 15.50 | 16.00 | 15.30 | 15.40 | 83,044 | +0.10(+0.65%) |
Mar 05, 2014 | 15.30 | 16.10 | 15.00 | 15.30 | 108,114 | +0.00(+0.00%) |
Mar 04, 2014 | 14.60 | 15.50 | 14.60 | 15.30 | 102,203 | +0.80(+5.52%) |
Mar 03, 2014 | 14.20 | 14.60 | 14.10 | 14.50 | 62,128 | +0.60(+4.32%) |
Feb 28, 2014 | 14.80 | 15.00 | 13.80 | 13.90 | 84,737 | -0.90(-6.08%) |
Feb 27, 2014 | 14.10 | 14.90 | 14.10 | 14.80 | 76,592 | +0.70(+4.96%) |
Feb 26, 2014 | 14.30 | 14.40 | 13.50 | 14.10 | 149,926 | -0.30(-2.08%) |
Feb 25, 2014 | 15.00 | 15.00 | 14.25 | 14.40 | 95,227 | -0.60(-4.00%) |
Feb 24, 2014 | 15.40 | 15.70 | 15.00 | 15.00 | 51,526 | -0.20(-1.32%) |
Feb 21, 2014 | 15.60 | 15.89 | 15.20 | 15.20 | 67,588 | -0.50(-3.18%) |
Feb 20, 2014 | 15.60 | 15.90 | 15.10 | 15.70 | 75,793 | -0.10(-0.63%) |
Feb 19, 2014 | 16.10 | 16.20 | 15.50 | 15.80 | 103,188 | -0.50(-3.07%) |
Feb 18, 2014 | 16.50 | 16.60 | 15.90 | 16.30 | 96,304 | -0.20(-1.21%) |
Feb 14, 2014 | 15.20 | 16.50 | 16.50 | 16.50 | 230,080 | +1.00(+6.45%) |
Feb 13, 2014 | 14.00 | 15.50 | 13.20 | 15.50 | 944,492 | -4.00(-20.51%) |
Feb 12, 2014 | 21.00 | 21.40 | 18.70 | 19.50 | 222,028 | -1.70(-8.02%) |
Feb 11, 2014 | 21.60 | 21.80 | 21.00 | 21.20 | 142,525 | -0.40(-1.85%) |
Feb 10, 2014 | 21.00 | 22.70 | 21.00 | 21.60 | 198,408 | +0.80(+3.85%) |
Feb 07, 2014 | 20.70 | 26.90 | 20.10 | 20.80 | 134,386 | +0.70(+3.48%) |
Feb 06, 2014 | 19.20 | 21.40 | 18.80 | 20.10 | 154,049 | +0.90(+4.69%) |
Feb 05, 2014 | 19.40 | 19.90 | 18.20 | 19.20 | 105,799 | +0.10(+0.52%) |
Feb 04, 2014 | 20.50 | 20.90 | 19.10 | 19.10 | 101,154 | -1.30(-6.37%) |