Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.59 | 13.79 | 13.31 | 13.74 | 304,644 | +0.13(+0.99%) |
Apr 29, 2014 | 13.75 | 13.78 | 13.51 | 13.61 | 284,802 | -0.10(-0.75%) |
Apr 28, 2014 | 13.56 | 13.94 | 13.45 | 13.71 | 189,976 | +0.16(+1.19%) |
Apr 25, 2014 | 13.59 | 13.68 | 13.40 | 13.55 | 188,149 | -0.12(-0.87%) |
Apr 24, 2014 | 13.72 | 13.76 | 13.56 | 13.67 | 173,252 | +0.06(+0.47%) |
Apr 23, 2014 | 13.59 | 13.72 | 13.32 | 13.60 | 594,676 | -0.05(-0.39%) |
Apr 22, 2014 | 13.63 | 13.91 | 13.45 | 13.66 | 352,966 | +0.02(+0.12%) |
Apr 21, 2014 | 13.64 | 13.76 | 13.40 | 13.64 | 215,783 | -0.02(-0.12%) |
Apr 17, 2014 | 13.60 | 13.66 | 13.66 | 13.66 | 295,331 | +0.02(+0.12%) |
Apr 16, 2014 | 13.61 | 13.91 | 13.59 | 13.64 | 204,241 | +0.15(+1.12%) |
Apr 15, 2014 | 13.31 | 13.69 | 13.13 | 13.49 | 377,135 | +0.18(+1.33%) |
Apr 14, 2014 | 12.86 | 13.36 | 12.75 | 13.31 | 399,226 | +0.62(+4.87%) |
Apr 11, 2014 | 13.43 | 13.45 | 12.64 | 12.69 | 638,935 | -0.87(-6.39%) |
Apr 10, 2014 | 13.99 | 14.06 | 13.54 | 13.56 | 587,473 | -0.37(-2.67%) |
Apr 09, 2014 | 15.00 | 15.00 | 13.89 | 13.93 | 487,705 | -1.12(-7.47%) |
Apr 08, 2014 | 14.95 | 15.23 | 14.23 | 15.05 | 255,105 | +0.08(+0.50%) |
Apr 07, 2014 | 15.49 | 15.49 | 14.91 | 14.98 | 187,675 | -0.58(-3.70%) |
Apr 04, 2014 | 16.13 | 16.22 | 15.45 | 15.55 | 140,773 | -0.44(-2.76%) |
Apr 03, 2014 | 16.19 | 16.22 | 15.86 | 16.00 | 112,298 | -0.21(-1.30%) |
Apr 02, 2014 | 16.10 | 16.32 | 15.94 | 16.21 | 177,339 | +0.11(+0.70%) |
Apr 01, 2014 | 16.06 | 16.40 | 16.03 | 16.09 | 196,078 | +0.11(+0.71%) |
Mar 31, 2014 | 15.93 | 16.17 | 15.81 | 15.98 | 166,296 | +0.11(+0.71%) |
Mar 28, 2014 | 15.70 | 16.03 | 15.68 | 15.87 | 127,165 | +0.17(+1.10%) |
Mar 27, 2014 | 15.80 | 15.96 | 15.59 | 15.69 | 95,035 | -0.09(-0.55%) |
Mar 26, 2014 | 16.18 | 16.20 | 15.62 | 15.78 | 282,978 | -0.30(-1.84%) |
Mar 25, 2014 | 16.17 | 16.27 | 15.98 | 16.08 | 278,574 | -0.03(-0.20%) |
Mar 24, 2014 | 16.16 | 16.28 | 15.90 | 16.11 | 169,970 | -0.03(-0.20%) |
Mar 21, 2014 | 16.26 | 16.57 | 16.03 | 16.14 | 219,916 | -0.09(-0.56%) |
Mar 20, 2014 | 16.14 | 16.44 | 16.04 | 16.23 | 150,841 | +0.13(+0.84%) |
Mar 19, 2014 | 16.34 | 16.36 | 16.06 | 16.10 | 241,140 | -0.27(-1.68%) |
Mar 18, 2014 | 16.21 | 16.38 | 16.02 | 16.37 | 200,561 | +0.20(+1.23%) |
Mar 17, 2014 | 16.71 | 16.80 | 16.11 | 16.17 | 250,499 | -0.41(-2.47%) |
Mar 14, 2014 | 16.41 | 16.78 | 16.41 | 16.58 | 206,648 | +0.17(+1.05%) |
Mar 13, 2014 | 16.35 | 16.60 | 16.34 | 16.41 | 337,179 | +0.15(+0.89%) |
Mar 12, 2014 | 16.10 | 16.39 | 16.10 | 16.26 | 186,350 | +0.11(+0.67%) |
Mar 11, 2014 | 16.33 | 16.56 | 16.06 | 16.16 | 228,748 | -0.17(-1.05%) |
Mar 10, 2014 | 15.87 | 16.41 | 15.87 | 16.33 | 294,654 | +0.40(+2.53%) |
Mar 07, 2014 | 16.16 | 16.23 | 15.89 | 15.93 | 213,868 | -0.12(-0.77%) |
Mar 06, 2014 | 16.18 | 16.18 | 16.00 | 16.05 | 99,892 | -0.08(-0.47%) |
Mar 05, 2014 | 15.87 | 16.17 | 15.83 | 16.13 | 235,010 | +0.23(+1.46%) |
Mar 04, 2014 | 15.57 | 16.09 | 15.57 | 15.89 | 477,009 | +0.54(+3.54%) |
Mar 03, 2014 | 15.49 | 15.68 | 15.32 | 15.35 | 244,043 | -0.33(-2.13%) |
Feb 28, 2014 | 15.75 | 16.01 | 15.57 | 15.68 | 192,719 | -0.05(-0.31%) |
Feb 27, 2014 | 15.98 | 16.18 | 15.68 | 15.73 | 366,348 | -0.23(-1.45%) |
Feb 26, 2014 | 15.92 | 16.31 | 15.74 | 15.96 | 330,076 | +0.04(+0.27%) |
Feb 25, 2014 | 14.99 | 16.81 | 14.99 | 15.92 | 1,039,793 | +1.35(+9.28%) |
Feb 24, 2014 | 14.04 | 14.60 | 13.83 | 14.57 | 343,442 | +0.74(+5.36%) |
Feb 21, 2014 | 14.07 | 14.10 | 13.74 | 13.83 | 270,672 | -0.19(-1.34%) |
Feb 20, 2014 | 13.97 | 14.13 | 13.90 | 14.02 | 95,470 | +0.08(+0.58%) |
Feb 19, 2014 | 14.19 | 14.31 | 13.89 | 13.94 | 96,566 | -0.34(-2.37%) |
Feb 18, 2014 | 14.26 | 14.40 | 14.06 | 14.27 | 166,737 | +0.08(+0.53%) |
Feb 14, 2014 | 14.21 | 14.20 | 14.20 | 14.20 | 86,657 | -0.01(-0.08%) |
Feb 13, 2014 | 14.09 | 14.36 | 13.93 | 14.21 | 186,131 | +0.03(+0.23%) |
Feb 12, 2014 | 14.23 | 14.37 | 14.01 | 14.18 | 99,598 | +0.00(+0.00%) |
Feb 11, 2014 | 14.25 | 14.36 | 14.15 | 14.18 | 112,949 | -0.02(-0.11%) |
Feb 10, 2014 | 14.17 | 14.25 | 13.95 | 14.19 | 230,699 | +0.03(+0.19%) |
Feb 07, 2014 | 14.03 | 14.23 | 13.90 | 14.17 | 184,437 | +0.21(+1.50%) |
Feb 06, 2014 | 13.79 | 14.23 | 13.79 | 13.96 | 109,492 | +0.20(+1.44%) |
Feb 05, 2014 | 13.93 | 13.97 | 13.53 | 13.76 | 145,791 | -0.20(-1.46%) |
Feb 04, 2014 | 14.17 | 14.20 | 13.83 | 13.96 | 141,224 | -0.19(-1.36%) |