Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.75 | 13.98 | 13.74 | 13.96 | 11,512,332 | +0.24(+1.76%) |
Apr 29, 2014 | 13.85 | 13.89 | 13.66 | 13.72 | 6,706,856 | -0.12(-0.87%) |
Apr 28, 2014 | 13.93 | 13.98 | 13.79 | 13.84 | 8,381,897 | -0.12(-0.87%) |
Apr 25, 2014 | 13.81 | 14.01 | 13.74 | 13.96 | 10,821,377 | +0.15(+1.05%) |
Apr 24, 2014 | 13.78 | 13.90 | 13.74 | 13.81 | 6,000,834 | +0.04(+0.26%) |
Apr 23, 2014 | 13.84 | 13.86 | 13.75 | 13.78 | 4,375,464 | -0.01(-0.09%) |
Apr 22, 2014 | 13.64 | 13.84 | 13.64 | 13.79 | 7,981,467 | +0.15(+1.06%) |
Apr 21, 2014 | 13.60 | 13.68 | 13.57 | 13.64 | 4,822,299 | +0.05(+0.36%) |
Apr 17, 2014 | 13.80 | 13.60 | 13.60 | 13.60 | 9,409,451 | -0.19(-1.40%) |
Apr 16, 2014 | 13.80 | 13.87 | 13.77 | 13.79 | 6,540,265 | -0.01(-0.09%) |
Apr 15, 2014 | 13.75 | 13.87 | 13.66 | 13.80 | 10,017,203 | +0.06(+0.44%) |
Apr 14, 2014 | 13.83 | 13.87 | 13.66 | 13.74 | 5,440,685 | -0.11(-0.79%) |
Apr 11, 2014 | 13.73 | 13.89 | 13.72 | 13.85 | 7,583,129 | +0.10(+0.70%) |
Apr 10, 2014 | 13.75 | 13.89 | 13.73 | 13.75 | 7,301,349 | +0.00(+0.00%) |
Apr 09, 2014 | 13.62 | 13.77 | 13.56 | 13.75 | 9,637,551 | +0.11(+0.80%) |
Apr 08, 2014 | 13.48 | 13.66 | 13.48 | 13.64 | 9,204,266 | +0.14(+1.07%) |
Apr 07, 2014 | 13.31 | 13.57 | 13.31 | 13.50 | 9,272,306 | +0.16(+1.18%) |
Apr 04, 2014 | 13.17 | 13.38 | 13.15 | 13.34 | 11,346,453 | +0.23(+1.75%) |
Apr 03, 2014 | 13.19 | 13.20 | 13.03 | 13.11 | 8,166,705 | -0.08(-0.64%) |
Apr 02, 2014 | 13.27 | 13.31 | 13.16 | 13.20 | 7,638,142 | -0.10(-0.73%) |
Apr 01, 2014 | 13.29 | 13.29 | 13.12 | 13.29 | 7,414,927 | +0.04(+0.27%) |
Mar 31, 2014 | 13.20 | 13.33 | 13.09 | 13.26 | 8,572,757 | +0.05(+0.37%) |
Mar 28, 2014 | 13.32 | 13.37 | 13.17 | 13.21 | 8,678,833 | -0.06(-0.46%) |
Mar 27, 2014 | 13.16 | 13.27 | 13.06 | 13.27 | 10,158,558 | +0.09(+0.71%) |
Mar 26, 2014 | 13.23 | 13.26 | 13.15 | 13.18 | 8,255,470 | +0.02(+0.18%) |
Mar 25, 2014 | 13.36 | 13.40 | 13.13 | 13.15 | 17,443,420 | -0.20(-1.50%) |
Mar 24, 2014 | 13.46 | 13.48 | 13.27 | 13.35 | 11,442,966 | -0.15(-1.13%) |
Mar 21, 2014 | 13.22 | 13.51 | 13.19 | 13.51 | 32,776,206 | +0.36(+2.77%) |
Mar 20, 2014 | 13.12 | 13.20 | 12.95 | 13.14 | 13,097,486 | +0.02(+0.18%) |
Mar 19, 2014 | 13.43 | 13.54 | 13.11 | 13.12 | 15,171,931 | -0.31(-2.28%) |
Mar 18, 2014 | 13.28 | 13.43 | 13.27 | 13.42 | 7,036,915 | +0.15(+1.15%) |
Mar 17, 2014 | 13.35 | 13.39 | 13.26 | 13.27 | 7,158,619 | -0.06(-0.44%) |
Mar 14, 2014 | 13.34 | 13.41 | 13.29 | 13.33 | 6,558,651 | -0.01(-0.09%) |
Mar 13, 2014 | 13.20 | 13.35 | 13.20 | 13.34 | 8,665,801 | +0.14(+1.07%) |
Mar 12, 2014 | 13.01 | 13.22 | 12.98 | 13.20 | 6,101,891 | +0.21(+1.63%) |
Mar 11, 2014 | 12.99 | 13.06 | 12.95 | 12.99 | 7,005,384 | +0.00(+0.00%) |
Mar 10, 2014 | 12.93 | 13.05 | 12.91 | 12.99 | 7,259,860 | +0.09(+0.73%) |
Mar 07, 2014 | 13.07 | 13.08 | 12.83 | 12.89 | 12,954,443 | -0.29(-2.23%) |
Mar 06, 2014 | 13.23 | 13.27 | 13.16 | 13.19 | 6,937,898 | -0.04(-0.27%) |
Mar 05, 2014 | 13.23 | 13.27 | 13.19 | 13.22 | 7,451,738 | +0.04(+0.27%) |
Mar 04, 2014 | 13.26 | 13.28 | 13.12 | 13.19 | 11,194,004 | -0.05(-0.36%) |
Mar 03, 2014 | 13.16 | 13.32 | 13.13 | 13.23 | 10,484,413 | +0.08(+0.63%) |
Feb 28, 2014 | 13.19 | 13.20 | 13.07 | 13.15 | 11,356,544 | +0.01(+0.09%) |
Feb 27, 2014 | 13.08 | 13.20 | 13.07 | 13.14 | 10,309,669 | +0.01(+0.09%) |
Feb 26, 2014 | 13.09 | 13.29 | 12.98 | 13.13 | 15,425,821 | +0.34(+2.67%) |
Feb 25, 2014 | 12.71 | 12.90 | 12.69 | 12.79 | 8,501,430 | +0.11(+0.83%) |
Feb 24, 2014 | 12.66 | 12.76 | 12.63 | 12.68 | 6,366,837 | +0.05(+0.37%) |
Feb 21, 2014 | 12.76 | 12.76 | 12.62 | 12.63 | 5,066,093 | -0.13(-1.01%) |
Feb 20, 2014 | 12.79 | 12.86 | 12.63 | 12.76 | 6,703,050 | -0.01(-0.09%) |
Feb 19, 2014 | 12.94 | 12.99 | 12.78 | 12.78 | 7,038,969 | -0.14(-1.09%) |
Feb 18, 2014 | 12.69 | 12.93 | 12.66 | 12.92 | 8,698,059 | +0.21(+1.67%) |
Feb 14, 2014 | 12.65 | 12.71 | 12.71 | 12.71 | 12,783,175 | -0.15(-1.19%) |
Feb 13, 2014 | 12.74 | 12.89 | 12.74 | 12.86 | 5,570,560 | +0.09(+0.74%) |
Feb 12, 2014 | 12.83 | 12.83 | 12.74 | 12.76 | 5,919,004 | -0.06(-0.46%) |
Feb 11, 2014 | 12.83 | 12.89 | 12.79 | 12.82 | 7,167,699 | -0.02(-0.18%) |
Feb 10, 2014 | 12.86 | 12.88 | 12.79 | 12.85 | 7,235,048 | +0.02(+0.18%) |
Feb 07, 2014 | 12.78 | 12.92 | 12.67 | 12.82 | 8,587,540 | +0.09(+0.74%) |
Feb 06, 2014 | 12.95 | 13.08 | 12.69 | 12.73 | 9,430,466 | -0.20(-1.55%) |
Feb 05, 2014 | 12.74 | 12.94 | 12.69 | 12.93 | 12,731,401 | +0.24(+1.85%) |
Feb 04, 2014 | 12.75 | 12.76 | 12.59 | 12.69 | 13,151,003 | -0.05(-0.37%) |