Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.13 | 14.22 | 14.13 | 14.14 | 54,921 | -0.03(-0.24%) |
Apr 29, 2014 | 14.38 | 14.44 | 14.13 | 14.17 | 20,264 | -0.10(-0.73%) |
Apr 28, 2014 | 14.14 | 14.35 | 14.13 | 14.28 | 31,089 | +0.13(+0.93%) |
Apr 25, 2014 | 14.30 | 14.48 | 14.10 | 14.14 | 35,253 | -0.26(-1.82%) |
Apr 24, 2014 | 14.17 | 14.50 | 14.17 | 14.41 | 30,694 | +0.23(+1.66%) |
Apr 23, 2014 | 14.41 | 14.48 | 14.17 | 14.17 | 19,050 | -0.26(-1.77%) |
Apr 22, 2014 | 14.44 | 14.55 | 14.36 | 14.43 | 23,428 | -0.03(-0.19%) |
Apr 21, 2014 | 14.51 | 14.57 | 14.41 | 14.46 | 25,811 | +0.02(+0.14%) |
Apr 17, 2014 | 14.36 | 14.44 | 14.44 | 14.44 | 10,564 | +0.10(+0.67%) |
Apr 16, 2014 | 14.32 | 14.37 | 14.30 | 14.34 | 37,625 | +0.14(+0.97%) |
Apr 15, 2014 | 14.15 | 14.28 | 13.90 | 14.20 | 34,434 | +0.08(+0.59%) |
Apr 14, 2014 | 14.24 | 14.66 | 14.04 | 14.12 | 34,882 | -0.01(-0.05%) |
Apr 11, 2014 | 13.94 | 14.23 | 13.94 | 14.12 | 30,619 | +0.05(+0.34%) |
Apr 10, 2014 | 14.37 | 14.41 | 14.07 | 14.08 | 37,046 | -0.41(-2.86%) |
Apr 09, 2014 | 14.16 | 14.78 | 14.06 | 14.49 | 99,087 | +0.39(+2.79%) |
Apr 08, 2014 | 14.25 | 14.30 | 14.10 | 14.10 | 47,251 | -0.14(-0.97%) |
Apr 07, 2014 | 14.43 | 14.49 | 14.17 | 14.23 | 64,334 | -0.28(-1.90%) |
Apr 04, 2014 | 14.86 | 15.31 | 14.36 | 14.51 | 80,386 | -0.38(-2.55%) |
Apr 03, 2014 | 14.94 | 15.04 | 14.83 | 14.89 | 15,562 | -0.03(-0.19%) |
Apr 02, 2014 | 14.86 | 14.98 | 14.78 | 14.92 | 10,732 | +0.06(+0.42%) |
Apr 01, 2014 | 14.93 | 15.08 | 14.83 | 14.86 | 87,857 | -0.07(-0.46%) |
Mar 31, 2014 | 15.06 | 15.26 | 14.93 | 14.93 | 54,289 | -0.03(-0.19%) |
Mar 28, 2014 | 15.00 | 15.15 | 14.87 | 14.95 | 34,360 | -0.06(-0.41%) |
Mar 27, 2014 | 15.37 | 15.37 | 14.94 | 15.02 | 45,067 | -0.10(-0.64%) |
Mar 26, 2014 | 15.37 | 15.37 | 15.11 | 15.11 | 29,571 | -0.19(-1.22%) |
Mar 25, 2014 | 15.26 | 15.34 | 15.15 | 15.30 | 27,710 | +0.00(+0.00%) |
Mar 24, 2014 | 15.45 | 15.45 | 15.17 | 15.30 | 36,186 | -0.20(-1.29%) |
Mar 21, 2014 | 15.33 | 15.51 | 15.31 | 15.50 | 69,021 | +0.22(+1.45%) |
Mar 20, 2014 | 15.26 | 15.35 | 15.21 | 15.28 | 35,674 | +0.04(+0.27%) |
Mar 19, 2014 | 15.29 | 15.32 | 15.22 | 15.24 | 15,610 | -0.03(-0.23%) |
Mar 18, 2014 | 15.31 | 15.34 | 15.19 | 15.27 | 20,762 | +0.03(+0.23%) |
Mar 17, 2014 | 15.27 | 15.48 | 15.21 | 15.24 | 23,823 | +0.01(+0.09%) |
Mar 14, 2014 | 15.16 | 15.35 | 15.12 | 15.22 | 10,914 | -0.03(-0.18%) |
Mar 13, 2014 | 15.31 | 15.33 | 15.11 | 15.25 | 27,253 | -0.05(-0.32%) |
Mar 12, 2014 | 15.19 | 15.33 | 15.19 | 15.30 | 17,299 | +0.09(+0.59%) |
Mar 11, 2014 | 15.52 | 15.52 | 15.20 | 15.21 | 18,217 | -0.21(-1.39%) |
Mar 10, 2014 | 15.41 | 15.54 | 15.35 | 15.42 | 28,998 | -0.06(-0.40%) |
Mar 07, 2014 | 15.40 | 15.52 | 15.31 | 15.49 | 16,622 | +0.18(+1.17%) |
Mar 06, 2014 | 15.37 | 15.40 | 15.29 | 15.31 | 21,798 | -0.05(-0.32%) |
Mar 05, 2014 | 15.29 | 15.40 | 15.29 | 15.35 | 19,056 | +0.00(+0.00%) |
Mar 04, 2014 | 15.35 | 15.55 | 15.23 | 15.35 | 84,817 | +0.14(+0.91%) |
Mar 03, 2014 | 15.33 | 15.37 | 15.20 | 15.22 | 21,021 | -0.12(-0.81%) |
Feb 28, 2014 | 15.44 | 15.49 | 15.26 | 15.34 | 86,856 | -0.10(-0.63%) |
Feb 27, 2014 | 15.28 | 15.47 | 15.22 | 15.44 | 44,690 | +0.15(+0.99%) |
Feb 26, 2014 | 15.51 | 15.51 | 15.25 | 15.29 | 43,765 | -0.16(-1.03%) |
Feb 25, 2014 | 15.55 | 15.55 | 15.22 | 15.44 | 18,328 | -0.10(-0.67%) |
Feb 24, 2014 | 15.55 | 15.55 | 15.49 | 15.55 | 30,943 | +0.01(+0.09%) |
Feb 21, 2014 | 15.43 | 15.55 | 15.41 | 15.53 | 62,580 | +0.19(+1.22%) |
Feb 20, 2014 | 15.23 | 15.42 | 15.19 | 15.35 | 18,724 | +0.11(+0.73%) |
Feb 19, 2014 | 15.53 | 15.53 | 15.23 | 15.24 | 20,988 | -0.30(-1.96%) |
Feb 18, 2014 | 15.42 | 15.59 | 15.26 | 15.54 | 35,723 | +0.11(+0.72%) |
Feb 14, 2014 | 15.44 | 15.43 | 15.43 | 15.43 | 54,703 | -0.03(-0.18%) |
Feb 13, 2014 | 15.24 | 15.47 | 15.20 | 15.46 | 18,447 | +0.15(+0.99%) |
Feb 12, 2014 | 15.37 | 15.43 | 15.22 | 15.31 | 19,041 | -0.06(-0.40%) |
Feb 11, 2014 | 15.31 | 15.37 | 15.31 | 15.37 | 37,146 | +0.00(+0.00%) |
Feb 10, 2014 | 15.31 | 15.37 | 15.24 | 15.37 | 31,206 | +0.00(+0.00%) |
Feb 07, 2014 | 15.54 | 15.55 | 15.31 | 15.37 | 30,205 | -0.08(-0.54%) |
Feb 06, 2014 | 15.60 | 15.63 | 15.44 | 15.45 | 37,876 | -0.14(-0.89%) |
Feb 05, 2014 | 15.54 | 15.64 | 15.46 | 15.59 | 32,654 | -0.06(-0.35%) |
Feb 04, 2014 | 15.58 | 15.78 | 15.57 | 15.64 | 79,956 | +0.08(+0.53%) |