Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.77 | 12.82 | 12.38 | 12.51 | 2,720,012 | -0.30(-2.34%) |
Apr 29, 2014 | 13.61 | 13.61 | 12.75 | 12.81 | 347,172 | -0.87(-6.33%) |
Apr 28, 2014 | 14.44 | 14.44 | 13.63 | 13.68 | 177,020 | -0.68(-4.75%) |
Apr 25, 2014 | 14.46 | 14.49 | 14.08 | 14.36 | 137,736 | -0.21(-1.41%) |
Apr 24, 2014 | 14.83 | 14.94 | 14.48 | 14.56 | 60,128 | -0.37(-2.48%) |
Apr 23, 2014 | 15.24 | 15.24 | 14.93 | 14.93 | 113,780 | -0.28(-1.84%) |
Apr 22, 2014 | 14.86 | 15.44 | 14.81 | 15.21 | 86,796 | +0.39(+2.63%) |
Apr 21, 2014 | 14.80 | 14.88 | 14.62 | 14.82 | 72,648 | +0.07(+0.47%) |
Apr 17, 2014 | 14.69 | 14.75 | 14.75 | 14.75 | 28,400 | +0.09(+0.60%) |
Apr 16, 2014 | 14.53 | 14.72 | 14.50 | 14.66 | 78,972 | +0.19(+1.35%) |
Apr 15, 2014 | 14.34 | 14.55 | 14.16 | 14.47 | 135,408 | +0.26(+1.85%) |
Apr 14, 2014 | 14.34 | 14.34 | 14.13 | 14.21 | 96,144 | +0.02(+0.14%) |
Apr 11, 2014 | 14.16 | 14.36 | 14.12 | 14.19 | 75,360 | -0.06(-0.44%) |
Apr 10, 2014 | 14.50 | 14.50 | 14.05 | 14.25 | 153,576 | -0.24(-1.64%) |
Apr 09, 2014 | 14.01 | 14.50 | 13.95 | 14.49 | 127,028 | +0.57(+4.11%) |
Apr 08, 2014 | 13.74 | 14.49 | 13.74 | 13.91 | 169,796 | +0.13(+0.98%) |
Apr 07, 2014 | 13.81 | 13.94 | 13.70 | 13.78 | 355,436 | -0.04(-0.25%) |
Apr 04, 2014 | 13.98 | 14.08 | 13.75 | 13.81 | 79,984 | -0.07(-0.47%) |
Apr 03, 2014 | 14.18 | 14.18 | 13.83 | 13.88 | 63,348 | -0.23(-1.63%) |
Apr 02, 2014 | 14.22 | 14.36 | 14.03 | 14.11 | 52,636 | -0.04(-0.25%) |
Apr 01, 2014 | 14.01 | 14.36 | 14.01 | 14.14 | 120,372 | +0.21(+1.47%) |
Mar 31, 2014 | 13.59 | 13.99 | 13.59 | 13.94 | 169,640 | +0.39(+2.88%) |
Mar 28, 2014 | 13.67 | 13.88 | 13.50 | 13.55 | 54,532 | -0.13(-0.99%) |
Mar 27, 2014 | 13.75 | 13.79 | 13.62 | 13.69 | 44,884 | -0.11(-0.78%) |
Mar 26, 2014 | 14.07 | 14.26 | 13.78 | 13.79 | 63,400 | -0.23(-1.66%) |
Mar 25, 2014 | 14.26 | 14.28 | 14.00 | 14.03 | 52,436 | -0.08(-0.60%) |
Mar 24, 2014 | 14.50 | 14.50 | 14.09 | 14.11 | 52,580 | -0.35(-2.42%) |
Mar 21, 2014 | 14.50 | 14.50 | 14.38 | 14.46 | 81,436 | -0.03(-0.24%) |
Mar 20, 2014 | 14.25 | 14.59 | 14.15 | 14.49 | 91,384 | +0.40(+2.82%) |
Mar 19, 2014 | 14.19 | 14.29 | 14.10 | 14.10 | 84,680 | -0.06(-0.46%) |
Mar 18, 2014 | 14.04 | 14.22 | 14.01 | 14.16 | 33,424 | +0.13(+0.91%) |
Mar 17, 2014 | 14.24 | 14.24 | 13.95 | 14.04 | 74,404 | -0.12(-0.85%) |
Mar 14, 2014 | 13.94 | 14.29 | 13.94 | 14.15 | 30,892 | +0.26(+1.89%) |
Mar 13, 2014 | 14.23 | 14.38 | 13.88 | 13.89 | 59,788 | -0.29(-2.01%) |
Mar 12, 2014 | 14.16 | 14.20 | 14.02 | 14.18 | 43,556 | +0.05(+0.35%) |
Mar 11, 2014 | 14.50 | 14.50 | 14.01 | 14.13 | 76,052 | -0.35(-2.38%) |
Mar 10, 2014 | 14.38 | 14.50 | 14.38 | 14.47 | 45,020 | +0.01(+0.07%) |
Mar 07, 2014 | 14.50 | 14.56 | 14.37 | 14.46 | 89,520 | -0.02(-0.12%) |
Mar 06, 2014 | 14.42 | 14.50 | 14.19 | 14.48 | 90,104 | +0.17(+1.17%) |
Mar 05, 2014 | 14.50 | 14.50 | 14.31 | 14.31 | 86,516 | -0.21(-1.43%) |
Mar 04, 2014 | 14.42 | 14.80 | 14.29 | 14.52 | 112,684 | +0.26(+1.81%) |
Mar 03, 2014 | 14.14 | 14.35 | 13.94 | 14.26 | 60,736 | +0.04(+0.32%) |
Feb 28, 2014 | 14.09 | 14.39 | 14.04 | 14.22 | 92,176 | +0.16(+1.14%) |
Feb 27, 2014 | 13.78 | 14.06 | 13.78 | 14.06 | 82,844 | +0.27(+2.00%) |
Feb 26, 2014 | 13.84 | 13.84 | 13.70 | 13.78 | 69,532 | -0.12(-0.83%) |
Feb 25, 2014 | 14.13 | 14.13 | 13.67 | 13.90 | 34,244 | -0.21(-1.51%) |
Feb 24, 2014 | 14.20 | 14.28 | 13.97 | 14.11 | 48,648 | -0.17(-1.17%) |
Feb 21, 2014 | 14.39 | 14.39 | 14.22 | 14.28 | 47,224 | -0.02(-0.14%) |
Feb 20, 2014 | 14.41 | 14.41 | 14.15 | 14.30 | 34,576 | -0.04(-0.30%) |
Feb 19, 2014 | 14.37 | 14.41 | 14.31 | 14.34 | 57,260 | -0.12(-0.81%) |
Feb 18, 2014 | 14.47 | 14.47 | 14.31 | 14.46 | 41,584 | +0.05(+0.37%) |
Feb 14, 2014 | 14.45 | 14.40 | 14.40 | 14.40 | 27,600 | -0.02(-0.13%) |
Feb 13, 2014 | 14.28 | 14.50 | 14.17 | 14.42 | 102,600 | +0.07(+0.49%) |
Feb 12, 2014 | 14.23 | 14.44 | 14.09 | 14.35 | 89,824 | +0.11(+0.81%) |
Feb 11, 2014 | 14.34 | 14.40 | 14.05 | 14.24 | 73,284 | -0.03(-0.19%) |
Feb 10, 2014 | 14.12 | 14.50 | 14.03 | 14.27 | 87,848 | +0.01(+0.04%) |
Feb 07, 2014 | 14.52 | 14.91 | 13.88 | 14.26 | 102,428 | -0.24(-1.66%) |
Feb 06, 2014 | 13.62 | 14.95 | 13.62 | 14.50 | 158,020 | +1.26(+9.52%) |
Feb 05, 2014 | 13.32 | 13.39 | 12.94 | 13.24 | 93,028 | -0.04(-0.28%) |
Feb 04, 2014 | 13.35 | 13.42 | 13.09 | 13.28 | 60,376 | +0.03(+0.25%) |