Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.38 | 14.57 | 14.38 | 14.52 | 435,154 | +0.09(+0.59%) |
Apr 29, 2014 | 14.18 | 14.48 | 14.05 | 14.44 | 755,433 | +0.32(+2.28%) |
Apr 28, 2014 | 14.27 | 14.31 | 14.10 | 14.12 | 419,512 | -0.10(-0.73%) |
Apr 25, 2014 | 14.44 | 14.47 | 14.17 | 14.22 | 291,672 | -0.27(-1.90%) |
Apr 24, 2014 | 14.41 | 14.49 | 14.34 | 14.49 | 316,290 | +0.09(+0.66%) |
Apr 23, 2014 | 14.34 | 14.47 | 14.11 | 14.40 | 549,057 | +0.02(+0.13%) |
Apr 22, 2014 | 14.42 | 14.45 | 14.24 | 14.38 | 521,292 | -0.15(-1.04%) |
Apr 21, 2014 | 14.57 | 14.60 | 14.47 | 14.53 | 307,111 | -0.07(-0.45%) |
Apr 17, 2014 | 14.60 | 14.60 | 14.60 | 14.60 | 226,628 | +0.01(+0.07%) |
Apr 16, 2014 | 14.45 | 14.62 | 14.45 | 14.59 | 347,308 | +0.20(+1.38%) |
Apr 15, 2014 | 14.68 | 14.68 | 14.29 | 14.39 | 687,607 | -0.39(-2.63%) |
Apr 14, 2014 | 14.64 | 14.81 | 14.57 | 14.78 | 417,815 | +0.24(+1.63%) |
Apr 11, 2014 | 14.52 | 14.61 | 14.35 | 14.54 | 404,507 | -0.14(-0.97%) |
Apr 10, 2014 | 14.71 | 14.86 | 14.60 | 14.68 | 655,976 | +0.07(+0.45%) |
Apr 09, 2014 | 14.31 | 14.68 | 14.29 | 14.62 | 778,830 | +0.30(+2.12%) |
Apr 08, 2014 | 14.10 | 14.49 | 14.10 | 14.31 | 885,023 | +0.19(+1.34%) |
Apr 07, 2014 | 13.98 | 14.19 | 13.92 | 14.13 | 420,426 | +0.09(+0.61%) |
Apr 04, 2014 | 14.29 | 14.42 | 13.99 | 14.04 | 741,912 | -0.07(-0.47%) |
Apr 03, 2014 | 14.31 | 14.40 | 13.84 | 14.11 | 383,427 | -0.23(-1.59%) |
Apr 02, 2014 | 14.19 | 14.38 | 14.19 | 14.33 | 492,246 | +0.08(+0.53%) |
Apr 01, 2014 | 14.31 | 14.46 | 14.25 | 14.26 | 482,901 | +0.00(+0.00%) |
Mar 31, 2014 | 14.26 | 14.40 | 14.25 | 14.26 | 617,270 | +0.02(+0.13%) |
Mar 28, 2014 | 14.18 | 14.36 | 14.18 | 14.24 | 315,311 | +0.21(+1.49%) |
Mar 27, 2014 | 13.73 | 14.06 | 13.66 | 14.03 | 799,342 | +0.33(+2.42%) |
Mar 26, 2014 | 13.80 | 13.95 | 13.70 | 13.70 | 468,007 | +0.04(+0.28%) |
Mar 25, 2014 | 13.44 | 13.77 | 13.44 | 13.66 | 595,840 | +0.25(+1.84%) |
Mar 24, 2014 | 13.68 | 13.68 | 13.18 | 13.41 | 645,851 | -0.12(-0.91%) |
Mar 21, 2014 | 13.58 | 13.90 | 13.54 | 13.54 | 1,353,490 | +0.06(+0.42%) |
Mar 20, 2014 | 13.23 | 13.73 | 13.23 | 13.48 | 519,625 | -0.07(-0.49%) |
Mar 19, 2014 | 13.35 | 13.61 | 13.30 | 13.55 | 567,011 | -0.17(-1.24%) |
Mar 18, 2014 | 13.95 | 13.97 | 13.67 | 13.72 | 508,163 | +0.17(+1.26%) |
Mar 17, 2014 | 13.20 | 13.64 | 13.20 | 13.55 | 544,945 | +0.39(+2.95%) |
Mar 14, 2014 | 13.06 | 13.36 | 13.00 | 13.16 | 438,351 | +0.04(+0.29%) |
Mar 13, 2014 | 13.40 | 13.54 | 13.06 | 13.12 | 289,268 | -0.19(-1.42%) |
Mar 12, 2014 | 13.41 | 13.47 | 13.27 | 13.31 | 386,549 | -0.20(-1.47%) |
Mar 11, 2014 | 13.57 | 13.68 | 13.46 | 13.51 | 458,377 | -0.09(-0.63%) |
Mar 10, 2014 | 13.86 | 13.87 | 13.44 | 13.59 | 589,305 | -0.43(-3.04%) |
Mar 07, 2014 | 14.64 | 14.64 | 14.02 | 14.02 | 554,947 | -0.63(-4.33%) |
Mar 06, 2014 | 14.53 | 14.71 | 14.53 | 14.66 | 815,853 | +0.12(+0.85%) |
Mar 05, 2014 | 14.59 | 14.59 | 14.45 | 14.53 | 700,823 | -0.10(-0.71%) |
Mar 04, 2014 | 14.65 | 14.67 | 14.52 | 14.64 | 417,505 | +0.20(+1.38%) |
Mar 03, 2014 | 14.38 | 14.49 | 14.12 | 14.44 | 418,613 | -0.15(-1.04%) |
Feb 28, 2014 | 14.48 | 14.67 | 14.34 | 14.59 | 411,479 | +0.15(+1.05%) |
Feb 27, 2014 | 14.31 | 14.53 | 14.16 | 14.44 | 534,626 | +0.08(+0.53%) |
Feb 26, 2014 | 14.13 | 14.43 | 14.05 | 14.36 | 332,816 | +0.25(+1.74%) |
Feb 25, 2014 | 14.34 | 14.34 | 14.06 | 14.12 | 254,471 | -0.19(-1.32%) |
Feb 24, 2014 | 14.25 | 14.34 | 14.21 | 14.31 | 365,252 | +0.02(+0.13%) |
Feb 21, 2014 | 14.31 | 14.34 | 14.13 | 14.29 | 278,638 | +0.01(+0.07%) |
Feb 20, 2014 | 14.28 | 14.37 | 14.12 | 14.28 | 268,691 | +0.07(+0.47%) |
Feb 19, 2014 | 14.23 | 14.38 | 14.10 | 14.21 | 476,051 | -0.10(-0.73%) |
Feb 18, 2014 | 14.72 | 14.73 | 14.13 | 14.31 | 726,183 | -0.32(-2.20%) |
Feb 14, 2014 | 14.54 | 14.64 | 14.64 | 14.64 | 286,056 | +0.12(+0.85%) |
Feb 13, 2014 | 14.14 | 14.55 | 13.94 | 14.51 | 474,401 | +0.29(+2.07%) |
Feb 12, 2014 | 13.75 | 14.34 | 13.71 | 14.22 | 1,373,636 | +0.58(+4.24%) |
Feb 11, 2014 | 13.37 | 13.64 | 13.35 | 13.64 | 518,158 | +0.44(+3.30%) |
Feb 10, 2014 | 13.26 | 13.35 | 13.18 | 13.21 | 444,500 | -0.05(-0.36%) |
Feb 07, 2014 | 13.14 | 13.36 | 13.14 | 13.25 | 364,101 | +0.14(+1.08%) |
Feb 06, 2014 | 12.92 | 13.13 | 12.86 | 13.11 | 364,574 | +0.28(+2.22%) |
Feb 05, 2014 | 12.98 | 12.98 | 12.71 | 12.83 | 679,253 | -0.21(-1.60%) |
Feb 04, 2014 | 12.82 | 13.08 | 12.81 | 13.04 | 479,674 | +0.28(+2.23%) |