Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.49 | 16.60 | 15.82 | 16.27 | 132,241 | -0.17(-1.04%) |
Apr 29, 2014 | 16.40 | 16.61 | 16.35 | 16.44 | 53,554 | +0.17(+1.04%) |
Apr 28, 2014 | 16.76 | 16.96 | 16.02 | 16.27 | 191,901 | -0.14(-0.83%) |
Apr 25, 2014 | 16.15 | 16.49 | 15.84 | 16.41 | 76,346 | +0.18(+1.10%) |
Apr 24, 2014 | 15.90 | 16.45 | 15.67 | 16.23 | 110,165 | +0.43(+2.74%) |
Apr 23, 2014 | 15.51 | 16.00 | 15.48 | 15.79 | 55,689 | +0.29(+1.86%) |
Apr 22, 2014 | 15.34 | 15.51 | 15.27 | 15.50 | 81,261 | +0.20(+1.33%) |
Apr 21, 2014 | 15.23 | 15.39 | 15.19 | 15.30 | 61,357 | +0.01(+0.06%) |
Apr 17, 2014 | 15.30 | 15.29 | 15.29 | 15.29 | 51,293 | -0.01(-0.06%) |
Apr 16, 2014 | 15.62 | 15.68 | 15.22 | 15.30 | 69,278 | -0.22(-1.42%) |
Apr 15, 2014 | 15.30 | 15.84 | 15.23 | 15.52 | 84,176 | +0.26(+1.67%) |
Apr 14, 2014 | 15.44 | 15.47 | 15.08 | 15.27 | 34,482 | -0.01(-0.06%) |
Apr 11, 2014 | 15.10 | 15.46 | 15.10 | 15.27 | 43,159 | +0.00(+0.00%) |
Apr 10, 2014 | 15.55 | 15.59 | 15.22 | 15.27 | 53,450 | -0.34(-2.18%) |
Apr 09, 2014 | 15.66 | 15.71 | 15.31 | 15.61 | 86,119 | +0.15(+0.99%) |
Apr 08, 2014 | 15.40 | 15.83 | 15.31 | 15.46 | 107,044 | +0.01(+0.06%) |
Apr 07, 2014 | 15.25 | 15.71 | 15.25 | 15.45 | 77,833 | +0.20(+1.34%) |
Apr 04, 2014 | 15.44 | 15.51 | 14.92 | 15.25 | 45,322 | -0.03(-0.22%) |
Apr 03, 2014 | 15.30 | 15.54 | 15.22 | 15.28 | 67,099 | -0.03(-0.17%) |
Apr 02, 2014 | 15.50 | 15.92 | 15.20 | 15.31 | 72,605 | -0.21(-1.37%) |
Apr 01, 2014 | 15.25 | 15.55 | 15.22 | 15.52 | 95,446 | +0.34(+2.24%) |
Mar 31, 2014 | 14.96 | 15.28 | 14.81 | 15.18 | 57,871 | +0.25(+1.65%) |
Mar 28, 2014 | 14.70 | 15.30 | 14.44 | 14.93 | 27,519 | +0.19(+1.27%) |
Mar 27, 2014 | 14.80 | 15.26 | 14.58 | 14.75 | 36,002 | -0.08(-0.57%) |
Mar 26, 2014 | 14.96 | 15.29 | 14.78 | 14.83 | 41,849 | -0.04(-0.29%) |
Mar 25, 2014 | 14.54 | 15.03 | 14.54 | 14.88 | 23,049 | +0.25(+1.69%) |
Mar 24, 2014 | 14.91 | 14.91 | 14.07 | 14.63 | 74,494 | -0.14(-0.92%) |
Mar 21, 2014 | 15.08 | 15.08 | 14.56 | 14.76 | 117,840 | -0.31(-2.09%) |
Mar 20, 2014 | 15.06 | 15.33 | 15.01 | 15.08 | 41,082 | +0.05(+0.34%) |
Mar 19, 2014 | 15.31 | 15.51 | 14.88 | 15.03 | 55,812 | -0.36(-2.32%) |
Mar 18, 2014 | 15.18 | 15.50 | 15.17 | 15.39 | 67,294 | +0.20(+1.34%) |
Mar 17, 2014 | 15.99 | 15.99 | 14.83 | 15.18 | 103,912 | -0.81(-5.05%) |
Mar 14, 2014 | 15.53 | 15.99 | 15.44 | 15.99 | 141,026 | +0.43(+2.73%) |
Mar 13, 2014 | 15.73 | 16.01 | 15.36 | 15.56 | 44,952 | +0.23(+1.50%) |
Mar 12, 2014 | 15.41 | 15.51 | 14.84 | 15.33 | 32,205 | -0.07(-0.44%) |
Mar 11, 2014 | 15.45 | 15.78 | 14.93 | 15.40 | 30,366 | -0.13(-0.82%) |
Mar 10, 2014 | 14.83 | 15.56 | 14.83 | 15.53 | 63,216 | +0.59(+3.92%) |
Mar 07, 2014 | 14.92 | 14.94 | 14.84 | 14.94 | 15,281 | +0.03(+0.23%) |
Mar 06, 2014 | 14.42 | 15.06 | 14.35 | 14.91 | 28,118 | +0.48(+3.30%) |
Mar 05, 2014 | 14.37 | 14.49 | 14.37 | 14.43 | 23,282 | +0.01(+0.06%) |
Mar 04, 2014 | 14.48 | 14.48 | 14.29 | 14.42 | 77,377 | -0.01(-0.06%) |
Mar 03, 2014 | 14.16 | 14.49 | 14.04 | 14.43 | 24,661 | +0.20(+1.43%) |
Feb 28, 2014 | 14.42 | 14.52 | 14.20 | 14.23 | 33,550 | -0.14(-0.95%) |
Feb 27, 2014 | 14.40 | 14.41 | 14.24 | 14.37 | 25,565 | +0.04(+0.30%) |
Feb 26, 2014 | 13.94 | 14.35 | 13.90 | 14.32 | 38,596 | +0.32(+2.31%) |
Feb 25, 2014 | 13.94 | 14.03 | 13.72 | 14.00 | 34,117 | +0.03(+0.18%) |
Feb 24, 2014 | 13.42 | 14.03 | 13.04 | 13.97 | 51,831 | +0.94(+7.17%) |
Feb 21, 2014 | 12.98 | 13.17 | 12.82 | 13.04 | 23,104 | +0.14(+1.12%) |
Feb 20, 2014 | 12.56 | 13.09 | 12.56 | 12.89 | 19,989 | +0.24(+1.88%) |
Feb 19, 2014 | 12.79 | 12.93 | 12.66 | 12.66 | 20,891 | -0.14(-1.06%) |
Feb 18, 2014 | 12.55 | 12.91 | 12.35 | 12.79 | 14,930 | +0.11(+0.87%) |
Feb 14, 2014 | 12.74 | 12.68 | 12.68 | 12.68 | 14,470 | -0.03(-0.27%) |
Feb 13, 2014 | 12.55 | 12.91 | 12.45 | 12.72 | 22,839 | +0.21(+1.70%) |
Feb 12, 2014 | 12.45 | 12.76 | 12.45 | 12.50 | 18,034 | +0.13(+1.03%) |
Feb 11, 2014 | 12.19 | 12.51 | 12.16 | 12.38 | 26,402 | +0.13(+1.04%) |
Feb 10, 2014 | 12.46 | 12.46 | 11.93 | 12.25 | 36,505 | -0.16(-1.30%) |
Feb 07, 2014 | 12.35 | 12.50 | 12.33 | 12.41 | 21,542 | +0.05(+0.41%) |
Feb 06, 2014 | 12.38 | 12.50 | 12.18 | 12.36 | 17,421 | +0.03(+0.28%) |
Feb 05, 2014 | 12.47 | 12.50 | 12.18 | 12.33 | 17,632 | -0.18(-1.43%) |
Feb 04, 2014 | 12.71 | 12.71 | 12.18 | 12.50 | 32,975 | -0.09(-0.74%) |