Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.41 | 13.53 | 13.22 | 13.46 | 56,574 | -0.02(-0.13%) |
Apr 29, 2014 | 13.80 | 13.95 | 13.36 | 13.48 | 46,587 | -0.23(-1.69%) |
Apr 28, 2014 | 13.64 | 13.89 | 13.33 | 13.71 | 88,847 | +0.18(+1.33%) |
Apr 25, 2014 | 13.83 | 13.83 | 13.40 | 13.53 | 61,012 | -0.39(-2.84%) |
Apr 24, 2014 | 14.21 | 14.21 | 13.89 | 13.93 | 49,038 | -0.14(-0.98%) |
Apr 23, 2014 | 14.16 | 14.28 | 13.96 | 14.07 | 51,110 | -0.15(-1.09%) |
Apr 22, 2014 | 14.28 | 14.40 | 14.06 | 14.22 | 60,038 | -0.03(-0.18%) |
Apr 21, 2014 | 14.15 | 14.51 | 14.05 | 14.25 | 40,063 | +0.17(+1.22%) |
Apr 17, 2014 | 14.07 | 14.07 | 14.07 | 14.07 | 47,513 | +0.03(+0.25%) |
Apr 16, 2014 | 13.95 | 14.19 | 13.90 | 14.04 | 45,323 | +0.21(+1.55%) |
Apr 15, 2014 | 13.77 | 13.91 | 13.58 | 13.83 | 79,780 | +0.12(+0.88%) |
Apr 14, 2014 | 13.71 | 13.83 | 13.52 | 13.71 | 75,104 | +0.18(+1.33%) |
Apr 11, 2014 | 13.41 | 13.71 | 13.35 | 13.52 | 44,640 | -0.02(-0.13%) |
Apr 10, 2014 | 13.89 | 13.89 | 13.52 | 13.54 | 44,685 | -0.38(-2.71%) |
Apr 09, 2014 | 13.74 | 14.04 | 13.56 | 13.92 | 28,929 | +0.18(+1.31%) |
Apr 08, 2014 | 13.73 | 13.83 | 13.63 | 13.74 | 58,620 | +0.03(+0.19%) |
Apr 07, 2014 | 14.07 | 14.07 | 13.70 | 13.71 | 65,700 | -0.33(-2.38%) |
Apr 04, 2014 | 14.42 | 14.44 | 13.92 | 14.05 | 69,118 | -0.27(-1.92%) |
Apr 03, 2014 | 14.31 | 14.66 | 14.13 | 14.32 | 73,928 | +0.08(+0.54%) |
Apr 02, 2014 | 14.25 | 14.46 | 14.13 | 14.25 | 70,349 | -0.04(-0.30%) |
Apr 01, 2014 | 14.12 | 14.31 | 14.06 | 14.29 | 178,276 | +0.25(+1.77%) |
Mar 31, 2014 | 13.86 | 14.25 | 13.86 | 14.04 | 286,279 | +0.24(+1.74%) |
Mar 28, 2014 | 13.70 | 13.91 | 13.70 | 13.80 | 42,276 | +0.19(+1.39%) |
Mar 27, 2014 | 13.93 | 13.93 | 13.48 | 13.61 | 49,304 | -0.26(-1.86%) |
Mar 26, 2014 | 14.26 | 14.26 | 13.79 | 13.87 | 88,150 | -0.31(-2.18%) |
Mar 25, 2014 | 14.17 | 14.33 | 14.08 | 14.18 | 114,966 | +0.08(+0.55%) |
Mar 24, 2014 | 14.17 | 14.19 | 14.02 | 14.10 | 57,482 | +0.03(+0.18%) |
Mar 21, 2014 | 14.19 | 14.32 | 13.99 | 14.07 | 145,701 | -0.10(-0.73%) |
Mar 20, 2014 | 14.13 | 14.29 | 14.01 | 14.18 | 60,879 | +0.01(+0.06%) |
Mar 19, 2014 | 14.18 | 14.45 | 13.96 | 14.17 | 75,181 | -0.33(-2.25%) |
Mar 18, 2014 | 14.48 | 14.69 | 14.34 | 14.49 | 84,402 | +0.06(+0.42%) |
Mar 17, 2014 | 13.51 | 14.49 | 13.51 | 14.43 | 120,903 | +1.17(+8.80%) |
Mar 14, 2014 | 13.21 | 13.35 | 13.05 | 13.27 | 69,047 | +0.00(+0.00%) |
Mar 13, 2014 | 13.67 | 13.67 | 13.18 | 13.27 | 105,291 | -0.44(-3.20%) |
Mar 12, 2014 | 13.80 | 13.93 | 13.61 | 13.71 | 64,107 | -0.11(-0.81%) |
Mar 11, 2014 | 13.95 | 14.00 | 13.75 | 13.82 | 72,852 | -0.09(-0.62%) |
Mar 10, 2014 | 13.87 | 14.05 | 13.87 | 13.90 | 91,324 | +0.01(+0.06%) |
Mar 07, 2014 | 13.95 | 14.04 | 13.83 | 13.89 | 52,350 | -0.05(-0.37%) |
Mar 06, 2014 | 13.93 | 14.15 | 13.87 | 13.95 | 59,135 | -0.01(-0.06%) |
Mar 05, 2014 | 13.90 | 14.07 | 13.89 | 13.95 | 138,351 | +0.03(+0.18%) |
Mar 04, 2014 | 14.08 | 14.29 | 13.88 | 13.93 | 224,802 | -0.03(-0.18%) |
Mar 03, 2014 | 14.45 | 14.45 | 13.91 | 13.95 | 167,464 | -0.50(-3.45%) |
Feb 28, 2014 | 14.59 | 15.03 | 14.43 | 14.45 | 150,189 | -0.15(-1.00%) |
Feb 27, 2014 | 14.37 | 14.60 | 14.37 | 14.60 | 63,296 | +0.22(+1.55%) |
Feb 26, 2014 | 14.47 | 14.60 | 14.32 | 14.37 | 51,853 | -0.10(-0.71%) |
Feb 25, 2014 | 14.57 | 14.60 | 14.43 | 14.48 | 89,416 | -0.12(-0.82%) |
Feb 24, 2014 | 14.80 | 14.80 | 14.53 | 14.60 | 84,277 | -0.09(-0.58%) |
Feb 21, 2014 | 14.43 | 14.70 | 14.40 | 14.68 | 68,629 | +0.33(+2.33%) |
Feb 20, 2014 | 14.52 | 14.56 | 14.31 | 14.35 | 91,272 | -0.09(-0.60%) |
Feb 19, 2014 | 14.44 | 14.49 | 14.34 | 14.43 | 74,764 | +0.00(+0.00%) |
Feb 18, 2014 | 14.70 | 14.77 | 14.27 | 14.43 | 212,853 | -0.21(-1.41%) |
Feb 14, 2014 | 13.71 | 14.64 | 14.64 | 14.64 | 197,971 | +0.78(+5.64%) |
Feb 13, 2014 | 12.61 | 13.87 | 12.61 | 13.86 | 185,059 | +1.02(+7.96%) |
Feb 12, 2014 | 12.76 | 13.06 | 12.75 | 12.84 | 74,410 | +0.03(+0.27%) |
Feb 11, 2014 | 12.78 | 12.97 | 12.76 | 12.80 | 49,329 | +0.07(+0.54%) |
Feb 10, 2014 | 12.68 | 12.74 | 12.43 | 12.73 | 79,661 | +0.09(+0.75%) |
Feb 07, 2014 | 12.76 | 12.87 | 12.55 | 12.64 | 55,420 | -0.04(-0.34%) |
Feb 06, 2014 | 12.49 | 12.83 | 12.49 | 12.68 | 56,994 | +0.20(+1.58%) |
Feb 05, 2014 | 12.64 | 12.73 | 12.43 | 12.49 | 101,088 | -0.15(-1.16%) |
Feb 04, 2014 | 12.23 | 12.73 | 12.13 | 12.63 | 166,282 | +0.47(+3.88%) |