Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.93 | 13.17 | 12.77 | 13.09 | 525,658 | +0.09(+0.69%) |
Apr 29, 2014 | 13.28 | 13.56 | 12.98 | 13.00 | 446,710 | -0.64(-4.69%) |
Apr 28, 2014 | 13.92 | 14.14 | 13.59 | 13.64 | 423,819 | -0.28(-1.98%) |
Apr 25, 2014 | 14.18 | 14.23 | 13.82 | 13.92 | 433,685 | -0.45(-3.10%) |
Apr 24, 2014 | 14.70 | 15.09 | 14.23 | 14.36 | 340,926 | -0.28(-1.94%) |
Apr 23, 2014 | 14.60 | 14.76 | 14.36 | 14.65 | 545,397 | +0.04(+0.28%) |
Apr 22, 2014 | 14.57 | 14.75 | 14.51 | 14.61 | 284,564 | +0.02(+0.11%) |
Apr 21, 2014 | 14.91 | 14.91 | 14.53 | 14.59 | 306,710 | -0.33(-2.23%) |
Apr 17, 2014 | 14.66 | 14.92 | 14.92 | 14.92 | 341,852 | +0.24(+1.66%) |
Apr 16, 2014 | 14.80 | 14.83 | 14.51 | 14.68 | 258,107 | -0.05(-0.33%) |
Apr 15, 2014 | 14.91 | 14.97 | 14.46 | 14.73 | 343,645 | -0.18(-1.20%) |
Apr 14, 2014 | 14.96 | 15.15 | 14.80 | 14.91 | 492,376 | +0.14(+0.93%) |
Apr 11, 2014 | 14.83 | 15.05 | 14.62 | 14.77 | 273,790 | -0.19(-1.30%) |
Apr 10, 2014 | 15.64 | 15.75 | 14.83 | 14.96 | 654,861 | -0.72(-4.60%) |
Apr 09, 2014 | 15.77 | 15.85 | 15.56 | 15.68 | 363,355 | -0.03(-0.21%) |
Apr 08, 2014 | 15.66 | 15.97 | 15.53 | 15.72 | 370,956 | +0.00(+0.00%) |
Apr 07, 2014 | 15.58 | 15.74 | 15.25 | 15.72 | 576,079 | +0.12(+0.78%) |
Apr 04, 2014 | 16.00 | 16.11 | 15.41 | 15.60 | 538,763 | -0.38(-2.38%) |
Apr 03, 2014 | 15.83 | 16.05 | 15.69 | 15.98 | 306,267 | +0.15(+0.97%) |
Apr 02, 2014 | 15.96 | 16.03 | 15.67 | 15.82 | 475,231 | -0.11(-0.71%) |
Apr 01, 2014 | 15.73 | 15.98 | 15.60 | 15.94 | 469,368 | +0.20(+1.29%) |
Mar 31, 2014 | 15.72 | 15.86 | 15.68 | 15.73 | 356,331 | +0.10(+0.62%) |
Mar 28, 2014 | 15.49 | 15.77 | 15.29 | 15.64 | 449,988 | +0.13(+0.84%) |
Mar 27, 2014 | 15.77 | 15.88 | 15.31 | 15.51 | 715,731 | -0.27(-1.70%) |
Mar 26, 2014 | 15.97 | 16.17 | 15.77 | 15.77 | 631,112 | -0.19(-1.22%) |
Mar 25, 2014 | 16.05 | 16.21 | 15.81 | 15.97 | 1,566,798 | -0.11(-0.71%) |
Mar 24, 2014 | 16.10 | 16.36 | 15.98 | 16.08 | 445,033 | -0.05(-0.30%) |
Mar 21, 2014 | 16.15 | 16.37 | 15.90 | 16.13 | 614,795 | +0.08(+0.51%) |
Mar 20, 2014 | 16.03 | 16.44 | 15.73 | 16.05 | 787,077 | -0.03(-0.20%) |
Mar 19, 2014 | 15.73 | 16.20 | 15.60 | 16.08 | 443,285 | +0.36(+2.27%) |
Mar 18, 2014 | 15.70 | 15.74 | 15.58 | 15.73 | 662,788 | +0.10(+0.62%) |
Mar 17, 2014 | 15.43 | 15.65 | 15.37 | 15.63 | 469,236 | +0.27(+1.74%) |
Mar 14, 2014 | 15.04 | 15.39 | 15.04 | 15.36 | 462,226 | +0.24(+1.61%) |
Mar 13, 2014 | 15.14 | 15.32 | 15.00 | 15.12 | 486,930 | +0.02(+0.16%) |
Mar 12, 2014 | 14.91 | 15.12 | 14.76 | 15.09 | 574,683 | +0.14(+0.92%) |
Mar 11, 2014 | 14.60 | 14.99 | 14.47 | 14.96 | 718,816 | +0.32(+2.22%) |
Mar 10, 2014 | 14.57 | 14.67 | 14.46 | 14.63 | 590,360 | +0.02(+0.11%) |
Mar 07, 2014 | 14.14 | 14.67 | 14.14 | 14.61 | 1,942,941 | +0.67(+4.83%) |
Mar 06, 2014 | 13.70 | 13.95 | 13.64 | 13.94 | 621,661 | +0.27(+1.96%) |
Mar 05, 2014 | 13.76 | 13.84 | 13.54 | 13.67 | 255,538 | -0.11(-0.82%) |
Mar 04, 2014 | 13.63 | 13.87 | 13.63 | 13.79 | 457,178 | +0.31(+2.28%) |
Mar 03, 2014 | 13.41 | 13.51 | 13.33 | 13.48 | 227,845 | -0.05(-0.36%) |
Feb 28, 2014 | 13.46 | 13.88 | 13.39 | 13.53 | 386,625 | +0.11(+0.85%) |
Feb 27, 2014 | 13.37 | 13.46 | 13.26 | 13.42 | 263,864 | +0.01(+0.06%) |
Feb 26, 2014 | 13.37 | 13.56 | 13.26 | 13.41 | 279,308 | +0.06(+0.49%) |
Feb 25, 2014 | 13.46 | 13.51 | 13.26 | 13.34 | 311,492 | -0.12(-0.90%) |
Feb 24, 2014 | 13.20 | 13.51 | 13.08 | 13.46 | 460,002 | +0.38(+2.91%) |
Feb 21, 2014 | 12.99 | 13.10 | 12.81 | 13.08 | 539,341 | +0.17(+1.32%) |
Feb 20, 2014 | 13.17 | 13.24 | 12.76 | 12.91 | 676,321 | -0.19(-1.42%) |
Feb 19, 2014 | 13.83 | 13.89 | 12.97 | 13.10 | 563,673 | -0.79(-5.66%) |
Feb 18, 2014 | 13.89 | 14.03 | 13.83 | 13.89 | 333,152 | -0.01(-0.06%) |
Feb 14, 2014 | 13.83 | 13.89 | 13.89 | 13.89 | 250,436 | +0.06(+0.41%) |
Feb 13, 2014 | 13.74 | 13.87 | 13.62 | 13.84 | 227,261 | -0.01(-0.06%) |
Feb 12, 2014 | 13.81 | 14.14 | 13.76 | 13.84 | 478,979 | +0.06(+0.47%) |
Feb 11, 2014 | 13.51 | 13.85 | 13.36 | 13.78 | 563,997 | +0.27(+1.98%) |
Feb 10, 2014 | 13.59 | 13.72 | 13.28 | 13.51 | 332,206 | -0.06(-0.48%) |
Feb 07, 2014 | 13.62 | 13.63 | 13.37 | 13.58 | 490,512 | +0.00(+0.00%) |
Feb 06, 2014 | 13.50 | 13.67 | 13.38 | 13.58 | 452,567 | +0.09(+0.66%) |
Feb 05, 2014 | 13.36 | 13.55 | 13.19 | 13.49 | 454,432 | +0.06(+0.48%) |
Feb 04, 2014 | 13.08 | 13.47 | 12.82 | 13.42 | 548,946 | +0.37(+2.86%) |