Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.28 | 13.49 | 13.26 | 13.47 | 95,220 | +0.19(+1.41%) |
Apr 29, 2014 | 13.27 | 13.36 | 13.21 | 13.28 | 84,944 | +0.03(+0.21%) |
Apr 28, 2014 | 13.23 | 13.33 | 13.20 | 13.25 | 174,522 | +0.02(+0.17%) |
Apr 25, 2014 | 13.31 | 13.34 | 13.21 | 13.23 | 132,557 | -0.09(-0.68%) |
Apr 24, 2014 | 13.24 | 13.35 | 13.21 | 13.32 | 93,329 | +0.10(+0.73%) |
Apr 23, 2014 | 13.23 | 13.26 | 13.21 | 13.22 | 83,733 | -0.01(-0.09%) |
Apr 22, 2014 | 13.29 | 13.31 | 13.15 | 13.23 | 166,384 | -0.06(-0.43%) |
Apr 21, 2014 | 13.24 | 13.35 | 13.22 | 13.29 | 92,913 | +0.09(+0.65%) |
Apr 17, 2014 | 13.19 | 13.21 | 13.21 | 13.21 | 89,985 | +0.03(+0.22%) |
Apr 16, 2014 | 13.17 | 13.20 | 13.11 | 13.18 | 67,511 | +0.07(+0.52%) |
Apr 15, 2014 | 13.16 | 13.26 | 13.03 | 13.11 | 84,060 | -0.07(-0.56%) |
Apr 14, 2014 | 13.17 | 13.22 | 13.09 | 13.18 | 114,929 | +0.04(+0.30%) |
Apr 11, 2014 | 13.13 | 13.28 | 13.09 | 13.14 | 180,186 | -0.07(-0.56%) |
Apr 10, 2014 | 13.23 | 13.37 | 13.20 | 13.22 | 196,245 | +0.01(+0.09%) |
Apr 09, 2014 | 13.09 | 13.24 | 13.09 | 13.21 | 237,302 | +0.14(+1.09%) |
Apr 08, 2014 | 12.94 | 13.09 | 12.93 | 13.06 | 373,523 | +0.17(+1.28%) |
Apr 07, 2014 | 12.88 | 13.02 | 12.86 | 12.90 | 200,368 | -0.03(-0.26%) |
Apr 04, 2014 | 13.09 | 13.09 | 12.88 | 12.93 | 453,095 | -0.09(-0.66%) |
Apr 03, 2014 | 13.19 | 13.28 | 13.01 | 13.02 | 417,102 | -0.20(-1.55%) |
Apr 02, 2014 | 13.29 | 13.36 | 13.21 | 13.22 | 256,646 | -0.11(-0.85%) |
Apr 01, 2014 | 13.51 | 13.60 | 13.14 | 13.34 | 686,837 | -0.22(-1.60%) |
Mar 31, 2014 | 13.64 | 13.64 | 13.52 | 13.55 | 116,479 | +0.00(+0.00%) |
Mar 28, 2014 | 13.47 | 13.62 | 13.46 | 13.55 | 70,735 | +0.13(+0.97%) |
Mar 27, 2014 | 13.48 | 13.58 | 13.41 | 13.42 | 152,259 | -0.06(-0.46%) |
Mar 26, 2014 | 13.60 | 13.66 | 13.46 | 13.48 | 213,338 | -0.11(-0.84%) |
Mar 25, 2014 | 13.71 | 13.84 | 13.54 | 13.60 | 243,663 | -0.11(-0.83%) |
Mar 24, 2014 | 13.63 | 13.85 | 13.58 | 13.71 | 124,747 | +0.06(+0.42%) |
Mar 21, 2014 | 13.68 | 13.91 | 13.66 | 13.66 | 144,501 | -0.03(-0.21%) |
Mar 20, 2014 | 13.66 | 13.72 | 13.60 | 13.68 | 123,573 | -0.01(-0.08%) |
Mar 19, 2014 | 13.89 | 13.92 | 13.66 | 13.70 | 136,297 | -0.20(-1.43%) |
Mar 18, 2014 | 13.91 | 13.92 | 13.80 | 13.89 | 186,234 | +0.03(+0.25%) |
Mar 17, 2014 | 13.90 | 13.90 | 13.80 | 13.86 | 150,064 | +0.06(+0.41%) |
Mar 14, 2014 | 13.67 | 13.80 | 13.66 | 13.80 | 96,417 | +0.16(+1.17%) |
Mar 13, 2014 | 13.77 | 13.77 | 13.64 | 13.64 | 131,798 | -0.09(-0.66%) |
Mar 12, 2014 | 13.64 | 13.77 | 13.63 | 13.74 | 168,884 | +0.08(+0.58%) |
Mar 11, 2014 | 13.71 | 13.71 | 13.59 | 13.66 | 106,303 | +0.02(+0.13%) |
Mar 10, 2014 | 13.66 | 13.73 | 13.57 | 13.64 | 178,496 | -0.10(-0.70%) |
Mar 07, 2014 | 13.90 | 13.90 | 13.70 | 13.74 | 127,682 | -0.09(-0.66%) |
Mar 06, 2014 | 13.84 | 13.84 | 13.66 | 13.83 | 145,315 | +0.06(+0.41%) |
Mar 05, 2014 | 13.76 | 13.81 | 13.72 | 13.77 | 144,763 | +0.06(+0.41%) |
Mar 04, 2014 | 13.66 | 13.82 | 13.61 | 13.71 | 257,936 | +0.06(+0.42%) |
Mar 03, 2014 | 13.66 | 13.66 | 13.51 | 13.66 | 219,530 | -0.02(-0.12%) |
Feb 28, 2014 | 13.66 | 13.82 | 13.63 | 13.67 | 218,110 | -0.01(-0.08%) |
Feb 27, 2014 | 13.68 | 13.70 | 13.63 | 13.68 | 105,421 | +0.03(+0.21%) |
Feb 26, 2014 | 13.56 | 13.69 | 13.46 | 13.66 | 331,645 | -0.39(-2.76%) |
Feb 25, 2014 | 14.08 | 14.08 | 13.96 | 14.04 | 375,968 | -0.04(-0.28%) |
Feb 24, 2014 | 14.06 | 14.11 | 13.96 | 14.08 | 293,582 | +0.13(+0.90%) |
Feb 21, 2014 | 13.94 | 14.10 | 13.94 | 13.96 | 239,853 | -0.01(-0.04%) |
Feb 20, 2014 | 13.99 | 14.09 | 13.94 | 13.96 | 216,268 | -0.06(-0.41%) |
Feb 19, 2014 | 14.11 | 14.17 | 14.00 | 14.02 | 336,984 | -0.06(-0.44%) |
Feb 18, 2014 | 14.05 | 14.18 | 14.00 | 14.08 | 415,930 | +0.10(+0.73%) |
Feb 14, 2014 | 14.00 | 13.98 | 13.98 | 13.98 | 229,532 | +0.10(+0.74%) |
Feb 13, 2014 | 13.72 | 13.90 | 13.72 | 13.88 | 282,754 | +0.04(+0.29%) |
Feb 12, 2014 | 13.90 | 13.93 | 13.79 | 13.84 | 253,697 | +0.03(+0.21%) |
Feb 11, 2014 | 13.82 | 13.85 | 13.71 | 13.81 | 157,562 | +0.03(+0.21%) |
Feb 10, 2014 | 13.61 | 13.79 | 13.61 | 13.78 | 228,875 | +0.21(+1.55%) |
Feb 07, 2014 | 13.68 | 13.69 | 13.56 | 13.57 | 205,800 | -0.10(-0.75%) |
Feb 06, 2014 | 13.63 | 13.76 | 13.60 | 13.67 | 234,466 | +0.05(+0.33%) |
Feb 05, 2014 | 13.70 | 13.73 | 13.55 | 13.63 | 116,537 | -0.07(-0.50%) |
Feb 04, 2014 | 13.62 | 13.70 | 13.47 | 13.70 | 347,025 | +0.13(+0.97%) |