Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.59 | 14.59 | 14.50 | 14.56 | 10,489 | +0.11(+0.79%) |
Apr 29, 2014 | 14.35 | 14.44 | 14.35 | 14.44 | 6,954 | +0.22(+1.53%) |
Apr 28, 2014 | 14.19 | 14.27 | 14.19 | 14.23 | 14,246 | -0.20(-1.38%) |
Apr 25, 2014 | 14.33 | 14.44 | 14.33 | 14.42 | 8,711 | -0.08(-0.52%) |
Apr 24, 2014 | 14.61 | 14.62 | 14.40 | 14.50 | 29,859 | -0.36(-2.42%) |
Apr 23, 2014 | 14.89 | 15.13 | 14.75 | 14.86 | 27,233 | -0.18(-1.19%) |
Apr 22, 2014 | 15.02 | 15.13 | 14.97 | 15.04 | 16,839 | -0.15(-1.00%) |
Apr 21, 2014 | 15.30 | 15.30 | 15.18 | 15.19 | 5,388 | -0.10(-0.68%) |
Apr 17, 2014 | 15.29 | 15.29 | 15.29 | 15.29 | 5,395 | -0.01(-0.06%) |
Apr 16, 2014 | 15.36 | 15.36 | 15.26 | 15.30 | 14,402 | -0.03(-0.19%) |
Apr 15, 2014 | 15.45 | 15.46 | 15.31 | 15.33 | 14,145 | -0.27(-1.76%) |
Apr 14, 2014 | 15.75 | 15.76 | 15.60 | 15.61 | 25,390 | -0.39(-2.42%) |
Apr 11, 2014 | 15.97 | 16.03 | 15.92 | 15.99 | 10,763 | -0.50(-3.04%) |
Apr 10, 2014 | 16.54 | 16.65 | 16.39 | 16.49 | 58,370 | +0.41(+2.53%) |
Apr 09, 2014 | 16.12 | 16.15 | 15.99 | 16.09 | 17,468 | +0.37(+2.35%) |
Apr 08, 2014 | 15.71 | 15.74 | 15.64 | 15.72 | 12,614 | +0.26(+1.71%) |
Apr 07, 2014 | 15.41 | 15.46 | 15.36 | 15.45 | 17,853 | -0.40(-2.50%) |
Apr 04, 2014 | 16.07 | 16.13 | 15.85 | 15.85 | 24,635 | -0.06(-0.36%) |
Apr 03, 2014 | 15.96 | 16.01 | 15.85 | 15.91 | 39,004 | +0.10(+0.66%) |
Apr 02, 2014 | 15.83 | 15.86 | 15.76 | 15.80 | 17,492 | +0.19(+1.21%) |
Apr 01, 2014 | 15.65 | 15.72 | 15.62 | 15.62 | 27,325 | -0.08(-0.48%) |
Mar 31, 2014 | 15.63 | 15.80 | 15.63 | 15.69 | 15,964 | -0.01(-0.06%) |
Mar 28, 2014 | 15.60 | 15.81 | 15.60 | 15.70 | 13,160 | +0.26(+1.65%) |
Mar 27, 2014 | 15.46 | 15.46 | 15.32 | 15.45 | 22,724 | -0.15(-0.97%) |
Mar 26, 2014 | 15.66 | 16.03 | 15.60 | 15.60 | 63,433 | -0.17(-1.08%) |
Mar 25, 2014 | 15.90 | 15.91 | 15.64 | 15.77 | 25,468 | -0.40(-2.46%) |
Mar 24, 2014 | 16.69 | 16.69 | 16.05 | 16.16 | 39,360 | +0.46(+2.95%) |
Mar 21, 2014 | 15.69 | 15.88 | 15.63 | 15.70 | 23,668 | -0.04(-0.24%) |
Mar 20, 2014 | 15.68 | 15.79 | 15.59 | 15.74 | 26,607 | -0.33(-2.06%) |
Mar 19, 2014 | 16.17 | 16.17 | 16.00 | 16.07 | 24,717 | +0.38(+2.41%) |
Mar 18, 2014 | 15.89 | 16.03 | 15.69 | 15.69 | 26,132 | -0.40(-2.47%) |
Mar 17, 2014 | 16.13 | 16.19 | 15.98 | 16.09 | 30,064 | +0.54(+3.47%) |
Mar 14, 2014 | 15.60 | 15.69 | 15.51 | 15.55 | 19,981 | -0.43(-2.72%) |
Mar 13, 2014 | 16.08 | 16.17 | 15.72 | 15.98 | 12,695 | +0.06(+0.36%) |
Mar 12, 2014 | 15.89 | 16.01 | 15.89 | 15.93 | 11,314 | -0.07(-0.41%) |
Mar 11, 2014 | 16.14 | 16.15 | 15.95 | 15.99 | 9,052 | -0.19(-1.17%) |
Mar 10, 2014 | 16.35 | 16.36 | 16.07 | 16.18 | 26,970 | -0.23(-1.38%) |
Mar 07, 2014 | 16.62 | 16.62 | 16.37 | 16.41 | 9,924 | -0.13(-0.80%) |
Mar 06, 2014 | 16.58 | 16.64 | 16.52 | 16.54 | 17,163 | -0.04(-0.23%) |
Mar 05, 2014 | 16.64 | 16.66 | 16.49 | 16.58 | 13,794 | -0.03(-0.17%) |
Mar 04, 2014 | 16.70 | 16.70 | 16.57 | 16.61 | 12,939 | -0.01(-0.06%) |
Mar 03, 2014 | 16.67 | 16.74 | 16.53 | 16.62 | 13,518 | -0.43(-2.50%) |
Feb 28, 2014 | 17.20 | 17.26 | 17.02 | 17.04 | 13,530 | -0.21(-1.21%) |
Feb 27, 2014 | 17.11 | 17.25 | 17.02 | 17.25 | 25,832 | +0.56(+3.34%) |
Feb 26, 2014 | 16.66 | 16.72 | 16.64 | 16.69 | 11,247 | +0.09(+0.51%) |
Feb 25, 2014 | 16.68 | 16.68 | 16.47 | 16.61 | 27,550 | -0.26(-1.51%) |
Feb 24, 2014 | 17.13 | 17.52 | 16.86 | 16.86 | 13,628 | -0.65(-3.72%) |
Feb 21, 2014 | 17.91 | 17.91 | 17.43 | 17.52 | 20,500 | -0.78(-4.29%) |
Feb 20, 2014 | 18.24 | 18.31 | 18.14 | 18.30 | 18,172 | -0.23(-1.22%) |
Feb 19, 2014 | 18.24 | 18.53 | 18.24 | 18.53 | 85,507 | +0.30(+1.66%) |
Feb 18, 2014 | 17.87 | 18.32 | 17.81 | 18.22 | 106,733 | +0.08(+0.42%) |
Feb 14, 2014 | 17.77 | 18.15 | 18.15 | 18.15 | 104,100 | +0.60(+3.45%) |
Feb 13, 2014 | 17.32 | 17.69 | 17.31 | 17.54 | 93,629 | +0.35(+2.03%) |
Feb 12, 2014 | 16.91 | 17.37 | 16.91 | 17.19 | 142,007 | +0.53(+3.18%) |
Feb 11, 2014 | 16.32 | 16.74 | 16.32 | 16.66 | 87,893 | +0.87(+5.51%) |
Feb 10, 2014 | 15.82 | 15.90 | 15.76 | 15.79 | 10,092 | +0.01(+0.06%) |
Feb 07, 2014 | 15.79 | 15.82 | 15.69 | 15.79 | 24,160 | +0.64(+4.24%) |
Feb 06, 2014 | 15.00 | 15.14 | 14.95 | 15.14 | 25,721 | -0.05(-0.31%) |
Feb 05, 2014 | 15.22 | 15.28 | 15.12 | 15.19 | 10,815 | -0.22(-1.41%) |
Feb 04, 2014 | 15.38 | 15.46 | 15.32 | 15.41 | 10,779 | -0.06(-0.37%) |