Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.86 | 14.86 | 14.86 | 14.86 | 382 | -0.09(-0.63%) |
Apr 29, 2014 | 14.96 | 14.96 | 14.96 | 14.96 | 429 | +0.04(+0.25%) |
Apr 28, 2014 | 14.83 | 14.94 | 14.83 | 14.92 | 1,055 | -0.26(-1.70%) |
Apr 25, 2014 | 14.79 | 15.20 | 14.79 | 15.18 | 938 | +0.18(+1.21%) |
Apr 24, 2014 | 14.86 | 15.02 | 14.86 | 15.00 | 5,191 | -0.13(-0.83%) |
Apr 23, 2014 | 15.19 | 15.20 | 14.74 | 15.12 | 6,257 | -0.07(-0.47%) |
Apr 22, 2014 | 15.19 | 15.33 | 15.19 | 15.19 | 4,513 | -0.20(-1.31%) |
Apr 21, 2014 | 15.42 | 15.47 | 15.38 | 15.40 | 1,436 | +0.13(+0.83%) |
Apr 17, 2014 | 15.27 | 15.27 | 15.27 | 15.27 | 571 | +0.12(+0.79%) |
Apr 16, 2014 | 15.10 | 15.24 | 15.10 | 15.15 | 1,445 | -0.08(-0.51%) |
Apr 15, 2014 | 15.26 | 15.26 | 15.12 | 15.23 | 4,427 | +0.29(+1.97%) |
Apr 14, 2014 | 15.24 | 15.26 | 14.84 | 14.93 | 11,531 | -0.43(-2.82%) |
Apr 11, 2014 | 15.37 | 15.37 | 15.37 | 15.37 | 265 | +0.15(+0.99%) |
Apr 10, 2014 | 15.22 | 15.22 | 15.22 | 15.22 | 765 | -0.17(-1.11%) |
Apr 09, 2014 | 15.47 | 15.47 | 15.21 | 15.39 | 2,290 | +0.04(+0.23%) |
Apr 08, 2014 | 15.24 | 15.35 | 15.24 | 15.35 | 15,289 | -0.12(-0.77%) |
Apr 07, 2014 | 15.51 | 15.54 | 15.47 | 15.47 | 871 | +0.07(+0.45%) |
Apr 04, 2014 | 15.54 | 15.54 | 15.24 | 15.40 | 2,225 | -0.11(-0.71%) |
Apr 02, 2014 | 15.52 | 15.51 | 15.51 | 15.51 | 285 | -0.02(-0.15%) |
Apr 01, 2014 | 15.53 | 15.54 | 15.53 | 15.54 | 636 | +0.03(+0.18%) |
Mar 31, 2014 | 15.54 | 15.54 | 15.24 | 15.51 | 3,329 | -0.04(-0.23%) |
Mar 27, 2014 | 15.44 | 15.54 | 15.54 | 15.54 | 5,141 | +0.08(+0.54%) |
Mar 26, 2014 | 15.64 | 15.64 | 15.45 | 15.46 | 1,533 | -0.18(-1.16%) |
Mar 25, 2014 | 15.65 | 15.65 | 15.42 | 15.64 | 4,123 | +0.04(+0.27%) |
Mar 24, 2014 | 15.60 | 15.60 | 15.36 | 15.60 | 1,516 | +0.02(+0.13%) |
Mar 21, 2014 | 15.66 | 15.75 | 15.58 | 15.58 | 4,997 | -0.03(-0.22%) |
Mar 20, 2014 | 15.56 | 15.61 | 15.56 | 15.61 | 3,207 | -0.01(-0.09%) |
Mar 19, 2014 | 15.58 | 15.66 | 15.55 | 15.63 | 7,333 | +0.05(+0.31%) |
Mar 18, 2014 | 15.45 | 15.58 | 15.45 | 15.58 | 4,957 | -0.17(-1.11%) |
Mar 17, 2014 | 15.51 | 15.75 | 15.41 | 15.75 | 2,322 | +0.25(+1.58%) |
Mar 14, 2014 | 15.51 | 15.51 | 15.51 | 15.51 | 936 | -0.07(-0.45%) |
Mar 13, 2014 | 15.37 | 15.58 | 15.37 | 15.58 | 2,435 | +0.00(+0.00%) |
Mar 12, 2014 | 15.52 | 15.58 | 15.52 | 15.58 | 2,899 | +0.18(+1.14%) |
Mar 11, 2014 | 15.40 | 15.40 | 15.40 | 15.40 | 567 | +0.08(+0.50%) |
Mar 10, 2014 | 15.37 | 15.38 | 15.31 | 15.33 | 5,205 | -0.08(-0.49%) |
Mar 07, 2014 | 15.38 | 15.57 | 15.36 | 15.40 | 11,652 | +0.10(+0.68%) |
Mar 06, 2014 | 15.30 | 15.30 | 15.30 | 15.30 | 329 | -0.08(-0.54%) |
Mar 05, 2014 | 15.37 | 15.38 | 15.30 | 15.38 | 10,482 | +0.01(+0.09%) |
Mar 04, 2014 | 15.40 | 15.40 | 15.23 | 15.37 | 6,198 | +0.10(+0.68%) |
Mar 03, 2014 | 15.36 | 15.36 | 15.23 | 15.27 | 2,689 | +0.03(+0.23%) |
Feb 28, 2014 | 15.13 | 15.32 | 15.13 | 15.23 | 6,816 | +0.00(+0.00%) |
Feb 27, 2014 | 15.13 | 15.23 | 15.13 | 15.23 | 1,308 | -0.07(-0.45%) |
Feb 26, 2014 | 15.20 | 15.30 | 15.16 | 15.30 | 13,959 | +0.28(+1.89%) |
Feb 25, 2014 | 14.95 | 15.02 | 14.95 | 15.02 | 723 | -0.12(-0.78%) |
Feb 24, 2014 | 15.13 | 15.13 | 14.93 | 15.13 | 4,817 | +0.21(+1.39%) |
Feb 21, 2014 | 14.80 | 14.98 | 14.80 | 14.93 | 2,221 | +0.14(+0.94%) |
Feb 20, 2014 | 14.64 | 15.02 | 14.62 | 14.79 | 10,875 | -0.17(-1.16%) |
Feb 19, 2014 | 14.96 | 14.96 | 14.96 | 14.96 | 664 | +0.08(+0.51%) |
Feb 14, 2014 | 14.88 | 14.88 | 14.88 | 14.88 | 2 | +0.00(+0.03%) |
Feb 13, 2014 | 15.00 | 15.02 | 14.88 | 14.88 | 2,549 | +0.02(+0.15%) |
Feb 12, 2014 | 14.84 | 15.07 | 14.84 | 14.86 | 4,047 | -0.03(-0.19%) |
Feb 11, 2014 | 14.73 | 14.88 | 14.58 | 14.88 | 3,354 | +0.19(+1.27%) |
Feb 10, 2014 | 15.09 | 15.09 | 14.69 | 14.70 | 3,949 | -0.12(-0.84%) |
Feb 07, 2014 | 14.85 | 14.85 | 14.82 | 14.82 | 1,778 | -0.03(-0.19%) |
Feb 06, 2014 | 14.86 | 14.86 | 14.82 | 14.85 | 1,588 | -0.13(-0.88%) |
Feb 05, 2014 | 14.97 | 15.12 | 14.97 | 14.98 | 1,040 | +0.17(+1.12%) |
Feb 04, 2014 | 14.75 | 14.82 | 14.75 | 14.82 | 1,012 | -0.05(-0.33%) |