Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.52 | 14.09 | 12.50 | 13.64 | 692,446 | +1.04(+8.25%) |
Apr 29, 2014 | 12.36 | 12.65 | 12.03 | 12.60 | 333,463 | +0.23(+1.86%) |
Apr 28, 2014 | 12.67 | 12.69 | 11.90 | 12.37 | 274,872 | -0.26(-2.06%) |
Apr 25, 2014 | 13.19 | 13.19 | 12.53 | 12.63 | 294,195 | -0.72(-5.39%) |
Apr 24, 2014 | 13.12 | 13.84 | 13.12 | 13.35 | 614,171 | +0.53(+4.13%) |
Apr 23, 2014 | 12.62 | 12.95 | 12.36 | 12.82 | 365,925 | +0.24(+1.91%) |
Apr 22, 2014 | 12.10 | 12.81 | 12.10 | 12.58 | 351,279 | +0.48(+3.97%) |
Apr 21, 2014 | 12.10 | 12.23 | 11.97 | 12.10 | 127,102 | +0.06(+0.50%) |
Apr 17, 2014 | 11.99 | 12.04 | 12.04 | 12.04 | 127,100 | -0.03(-0.25%) |
Apr 16, 2014 | 12.11 | 12.30 | 11.68 | 12.07 | 296,384 | +0.06(+0.50%) |
Apr 15, 2014 | 12.14 | 12.33 | 11.52 | 12.01 | 329,094 | -0.04(-0.33%) |
Apr 14, 2014 | 12.26 | 12.44 | 11.98 | 12.05 | 259,490 | -0.01(-0.08%) |
Apr 11, 2014 | 12.40 | 12.42 | 11.78 | 12.06 | 431,524 | -0.42(-3.37%) |
Apr 10, 2014 | 13.57 | 13.57 | 12.32 | 12.48 | 381,394 | -1.23(-8.97%) |
Apr 09, 2014 | 13.28 | 13.74 | 13.19 | 13.71 | 249,598 | +0.46(+3.47%) |
Apr 08, 2014 | 13.21 | 13.51 | 13.08 | 13.25 | 571,914 | +0.08(+0.61%) |
Apr 07, 2014 | 13.49 | 13.59 | 12.95 | 13.17 | 262,599 | -0.32(-2.37%) |
Apr 04, 2014 | 14.27 | 14.29 | 13.14 | 13.49 | 395,904 | -0.66(-4.66%) |
Apr 03, 2014 | 14.60 | 14.68 | 14.01 | 14.15 | 420,071 | -0.38(-2.62%) |
Apr 02, 2014 | 14.00 | 14.55 | 13.81 | 14.53 | 247,117 | +0.54(+3.86%) |
Apr 01, 2014 | 13.55 | 14.27 | 13.55 | 13.99 | 400,194 | +0.53(+3.94%) |
Mar 31, 2014 | 13.27 | 13.49 | 13.10 | 13.46 | 260,265 | +0.25(+1.89%) |
Mar 28, 2014 | 14.05 | 14.22 | 13.12 | 13.21 | 582,825 | -0.84(-5.98%) |
Mar 27, 2014 | 14.28 | 14.37 | 13.98 | 14.05 | 214,290 | -0.27(-1.89%) |
Mar 26, 2014 | 15.16 | 15.18 | 14.26 | 14.32 | 164,745 | -0.63(-4.21%) |
Mar 25, 2014 | 14.72 | 15.15 | 14.71 | 14.95 | 205,308 | +0.32(+2.19%) |
Mar 24, 2014 | 15.52 | 15.52 | 14.37 | 14.63 | 207,382 | -0.32(-2.14%) |
Mar 21, 2014 | 15.35 | 15.48 | 14.91 | 14.95 | 178,420 | -0.39(-2.54%) |
Mar 20, 2014 | 15.22 | 15.64 | 15.13 | 15.34 | 141,950 | +0.03(+0.20%) |
Mar 19, 2014 | 15.32 | 15.53 | 15.16 | 15.31 | 160,956 | +0.07(+0.46%) |
Mar 18, 2014 | 15.12 | 15.40 | 15.12 | 15.24 | 201,399 | +0.20(+1.33%) |
Mar 17, 2014 | 14.83 | 15.18 | 14.83 | 15.04 | 212,083 | +0.30(+2.04%) |
Mar 14, 2014 | 14.87 | 15.02 | 14.64 | 14.74 | 164,703 | -0.18(-1.21%) |
Mar 13, 2014 | 15.44 | 15.49 | 14.87 | 14.92 | 209,718 | -0.35(-2.29%) |
Mar 12, 2014 | 15.32 | 15.41 | 15.09 | 15.27 | 162,990 | -0.10(-0.65%) |
Mar 11, 2014 | 15.75 | 15.75 | 15.13 | 15.37 | 326,746 | -0.34(-2.16%) |
Mar 10, 2014 | 16.01 | 16.03 | 15.50 | 15.71 | 205,133 | -0.26(-1.63%) |
Mar 07, 2014 | 16.32 | 16.37 | 15.75 | 15.97 | 239,693 | -0.32(-1.96%) |
Mar 06, 2014 | 16.62 | 16.64 | 16.21 | 16.29 | 199,809 | -0.15(-0.91%) |
Mar 05, 2014 | 16.53 | 16.59 | 16.21 | 16.44 | 189,692 | -0.07(-0.42%) |
Mar 04, 2014 | 16.62 | 16.72 | 16.28 | 16.51 | 201,380 | +0.05(+0.30%) |
Mar 03, 2014 | 16.63 | 16.66 | 16.31 | 16.46 | 326,636 | -0.36(-2.14%) |
Feb 28, 2014 | 17.20 | 17.20 | 16.63 | 16.82 | 307,389 | -0.31(-1.81%) |
Feb 27, 2014 | 17.08 | 17.27 | 17.00 | 17.13 | 414,824 | +0.07(+0.41%) |
Feb 26, 2014 | 16.97 | 17.22 | 16.82 | 17.06 | 229,383 | +0.07(+0.41%) |
Feb 25, 2014 | 17.05 | 17.49 | 16.82 | 16.99 | 470,124 | +0.20(+1.19%) |
Feb 24, 2014 | 16.50 | 17.18 | 16.16 | 16.79 | 434,117 | +0.63(+3.90%) |
Feb 21, 2014 | 16.13 | 16.33 | 15.83 | 16.16 | 238,888 | +0.04(+0.25%) |
Feb 20, 2014 | 15.95 | 16.18 | 15.79 | 16.12 | 392,010 | +0.20(+1.26%) |
Feb 19, 2014 | 16.58 | 16.80 | 15.79 | 15.92 | 558,244 | -0.65(-3.92%) |
Feb 18, 2014 | 16.15 | 16.59 | 16.15 | 16.57 | 254,048 | +0.38(+2.35%) |
Feb 14, 2014 | 16.18 | 16.19 | 16.19 | 16.19 | 300,200 | -0.01(-0.06%) |
Feb 13, 2014 | 16.21 | 16.43 | 15.88 | 16.20 | 427,185 | -0.41(-2.47%) |
Feb 12, 2014 | 16.04 | 16.99 | 16.01 | 16.61 | 1,025,632 | +0.83(+5.26%) |
Feb 11, 2014 | 16.85 | 16.85 | 15.32 | 15.78 | 992,870 | -0.57(-3.49%) |
Feb 10, 2014 | 15.87 | 16.45 | 15.74 | 16.35 | 403,063 | +0.31(+1.93%) |
Feb 07, 2014 | 15.84 | 16.07 | 15.77 | 16.04 | 194,509 | +0.25(+1.58%) |
Feb 06, 2014 | 16.25 | 16.35 | 15.53 | 15.79 | 288,986 | -0.35(-2.17%) |
Feb 05, 2014 | 16.02 | 16.51 | 15.95 | 16.14 | 311,224 | +0.02(+0.12%) |
Feb 04, 2014 | 16.13 | 16.23 | 15.92 | 16.12 | 270,147 | +0.01(+0.06%) |