Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.49 | 15.49 | 14.86 | 15.29 | 129,757 | -0.06(-0.42%) |
Apr 29, 2014 | 15.14 | 15.76 | 15.14 | 15.35 | 148,306 | -0.19(-1.24%) |
Apr 28, 2014 | 15.55 | 15.76 | 15.27 | 15.55 | 90,439 | +0.11(+0.73%) |
Apr 25, 2014 | 15.66 | 15.71 | 15.26 | 15.43 | 61,333 | -0.33(-2.10%) |
Apr 24, 2014 | 16.18 | 16.20 | 15.71 | 15.76 | 54,584 | -0.29(-1.81%) |
Apr 23, 2014 | 16.29 | 16.47 | 16.01 | 16.05 | 87,890 | -0.22(-1.34%) |
Apr 22, 2014 | 16.22 | 16.38 | 16.14 | 16.27 | 58,939 | +0.13(+0.80%) |
Apr 21, 2014 | 16.04 | 16.31 | 16.01 | 16.14 | 39,761 | +0.07(+0.45%) |
Apr 17, 2014 | 15.69 | 16.07 | 16.07 | 16.07 | 34,510 | +0.38(+2.41%) |
Apr 16, 2014 | 15.67 | 15.79 | 15.42 | 15.69 | 30,836 | +0.19(+1.25%) |
Apr 15, 2014 | 15.76 | 15.79 | 15.21 | 15.50 | 57,263 | -0.23(-1.48%) |
Apr 14, 2014 | 15.71 | 16.01 | 15.38 | 15.73 | 61,790 | +0.23(+1.45%) |
Apr 11, 2014 | 15.59 | 15.73 | 15.39 | 15.51 | 66,903 | -0.23(-1.43%) |
Apr 10, 2014 | 16.18 | 16.18 | 15.56 | 15.73 | 52,935 | -0.45(-2.79%) |
Apr 09, 2014 | 16.03 | 16.24 | 15.76 | 16.18 | 95,804 | +0.23(+1.41%) |
Apr 08, 2014 | 15.87 | 16.22 | 15.74 | 15.96 | 104,961 | +0.14(+0.92%) |
Apr 07, 2014 | 15.65 | 15.89 | 15.29 | 15.81 | 104,562 | +0.16(+1.03%) |
Apr 04, 2014 | 16.39 | 16.39 | 15.56 | 15.65 | 74,112 | -0.58(-3.57%) |
Apr 03, 2014 | 16.45 | 16.68 | 16.20 | 16.23 | 56,009 | -0.15(-0.93%) |
Apr 02, 2014 | 16.43 | 16.48 | 16.24 | 16.39 | 54,369 | +0.00(+0.00%) |
Apr 01, 2014 | 16.26 | 16.59 | 16.02 | 16.39 | 104,627 | +0.22(+1.35%) |
Mar 31, 2014 | 15.60 | 16.31 | 15.40 | 16.17 | 179,521 | +0.65(+4.21%) |
Mar 28, 2014 | 15.24 | 15.71 | 15.02 | 15.52 | 77,985 | +0.26(+1.69%) |
Mar 27, 2014 | 15.47 | 15.67 | 15.25 | 15.26 | 68,146 | -0.20(-1.30%) |
Mar 26, 2014 | 15.86 | 15.99 | 15.43 | 15.46 | 125,280 | -0.23(-1.49%) |
Mar 25, 2014 | 15.52 | 15.91 | 15.38 | 15.69 | 90,720 | +0.23(+1.46%) |
Mar 24, 2014 | 15.50 | 15.69 | 15.12 | 15.47 | 127,832 | -0.02(-0.16%) |
Mar 21, 2014 | 15.39 | 15.94 | 15.28 | 15.49 | 208,054 | +0.19(+1.21%) |
Mar 20, 2014 | 15.21 | 15.46 | 15.21 | 15.31 | 97,903 | +0.02(+0.16%) |
Mar 19, 2014 | 15.52 | 15.52 | 14.86 | 15.28 | 94,867 | -0.23(-1.51%) |
Mar 18, 2014 | 15.38 | 15.70 | 15.31 | 15.52 | 172,282 | +0.17(+1.10%) |
Mar 17, 2014 | 15.33 | 15.52 | 15.23 | 15.35 | 52,095 | +0.08(+0.53%) |
Mar 14, 2014 | 15.18 | 15.44 | 15.15 | 15.27 | 43,280 | -0.03(-0.21%) |
Mar 13, 2014 | 15.59 | 15.59 | 15.18 | 15.30 | 45,728 | -0.24(-1.55%) |
Mar 12, 2014 | 15.53 | 15.68 | 15.39 | 15.54 | 57,979 | -0.05(-0.31%) |
Mar 11, 2014 | 15.69 | 15.69 | 15.27 | 15.59 | 59,096 | -0.03(-0.21%) |
Mar 10, 2014 | 15.74 | 15.79 | 15.52 | 15.62 | 64,789 | -0.21(-1.32%) |
Mar 07, 2014 | 15.48 | 16.06 | 15.19 | 15.83 | 260,146 | +0.51(+3.31%) |
Mar 06, 2014 | 15.55 | 15.56 | 15.26 | 15.32 | 41,950 | -0.14(-0.94%) |
Mar 05, 2014 | 15.42 | 15.56 | 15.27 | 15.47 | 39,202 | -0.03(-0.21%) |
Mar 04, 2014 | 15.02 | 15.63 | 14.59 | 15.50 | 119,544 | +0.71(+4.79%) |
Mar 03, 2014 | 14.72 | 14.99 | 14.48 | 14.79 | 48,613 | -0.02(-0.16%) |
Feb 28, 2014 | 14.50 | 14.97 | 14.46 | 14.81 | 138,442 | +0.31(+2.17%) |
Feb 27, 2014 | 14.23 | 14.50 | 14.16 | 14.50 | 37,701 | +0.26(+1.81%) |
Feb 26, 2014 | 14.08 | 14.40 | 14.02 | 14.24 | 48,020 | +0.23(+1.67%) |
Feb 25, 2014 | 13.87 | 14.22 | 13.86 | 14.01 | 52,762 | +0.10(+0.75%) |
Feb 24, 2014 | 14.11 | 14.27 | 13.81 | 13.90 | 54,332 | -0.07(-0.52%) |
Feb 21, 2014 | 13.95 | 14.09 | 13.86 | 13.98 | 54,081 | +0.12(+0.87%) |
Feb 20, 2014 | 13.80 | 14.07 | 13.73 | 13.86 | 60,421 | +0.06(+0.41%) |
Feb 19, 2014 | 13.88 | 13.98 | 13.75 | 13.80 | 73,135 | -0.18(-1.27%) |
Feb 18, 2014 | 13.70 | 15.99 | 13.58 | 13.98 | 52,944 | +0.35(+2.54%) |
Feb 14, 2014 | 13.55 | 13.63 | 13.63 | 13.63 | 38,358 | +0.09(+0.66%) |
Feb 13, 2014 | 13.22 | 13.65 | 13.22 | 13.54 | 76,445 | +0.32(+2.44%) |
Feb 12, 2014 | 12.98 | 13.41 | 12.98 | 13.22 | 108,000 | +0.25(+1.93%) |
Feb 11, 2014 | 13.06 | 13.67 | 12.88 | 12.97 | 98,087 | -0.13(-0.98%) |
Feb 10, 2014 | 13.26 | 13.39 | 12.96 | 13.10 | 62,355 | -0.18(-1.33%) |
Feb 07, 2014 | 13.27 | 13.37 | 13.10 | 13.28 | 63,459 | +0.03(+0.24%) |
Feb 06, 2014 | 12.95 | 13.67 | 12.95 | 13.24 | 60,360 | +0.35(+2.69%) |
Feb 05, 2014 | 13.13 | 13.43 | 12.65 | 12.90 | 89,377 | -0.27(-2.02%) |
Feb 04, 2014 | 12.80 | 13.35 | 12.66 | 13.16 | 90,780 | +0.40(+3.13%) |