Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.77 | 15.77 | 15.69 | 15.69 | 1,084 | -0.02(-0.15%) |
Apr 29, 2014 | 15.72 | 15.72 | 15.71 | 15.71 | 1,455 | -0.09(-0.58%) |
Apr 28, 2014 | 15.61 | 15.86 | 15.61 | 15.80 | 930 | +0.39(+2.53%) |
Apr 25, 2014 | 15.44 | 15.44 | 15.32 | 15.41 | 15,976 | -0.13(-0.84%) |
Apr 24, 2014 | 15.07 | 15.54 | 15.07 | 15.54 | 1,909 | +0.47(+3.14%) |
Apr 23, 2014 | 15.07 | 15.07 | 15.07 | 15.07 | 462 | -0.16(-1.07%) |
Apr 22, 2014 | 15.26 | 15.26 | 15.20 | 15.23 | 1,315 | +0.27(+1.80%) |
Apr 21, 2014 | 15.19 | 15.19 | 14.96 | 14.96 | 693 | -0.20(-1.32%) |
Apr 17, 2014 | 15.16 | 15.16 | 15.16 | 0 | +0.32(+2.16%) | |
Apr 16, 2014 | 14.59 | 14.84 | 14.59 | 14.84 | 2,622 | +0.19(+1.30%) |
Apr 15, 2014 | 14.65 | 14.65 | 14.61 | 14.65 | 1,548 | -0.02(-0.16%) |
Apr 14, 2014 | 14.74 | 14.79 | 14.67 | 14.67 | 2,927 | +0.08(+0.56%) |
Apr 11, 2014 | 14.74 | 14.74 | 14.59 | 14.59 | 0 | -0.19(-1.29%) |
Apr 10, 2014 | 14.85 | 14.85 | 14.73 | 14.78 | 4,508 | -0.13(-0.87%) |
Apr 09, 2014 | 14.67 | 14.91 | 14.67 | 14.91 | 2,596 | +0.23(+1.55%) |
Apr 08, 2014 | 14.65 | 14.68 | 14.60 | 14.68 | 11,579 | -0.02(-0.12%) |
Apr 07, 2014 | 14.63 | 14.71 | 14.63 | 14.70 | 1,188 | +0.04(+0.27%) |
Apr 04, 2014 | 14.73 | 14.73 | 14.66 | 14.66 | 0 | +0.06(+0.45%) |
Apr 03, 2014 | 14.63 | 14.67 | 14.59 | 14.60 | 2,542 | -0.11(-0.78%) |
Apr 02, 2014 | 14.60 | 14.71 | 14.60 | 14.71 | 1,606 | +0.21(+1.44%) |
Apr 01, 2014 | 14.62 | 14.62 | 14.50 | 14.50 | 1,329 | -0.24(-1.64%) |
Mar 31, 2014 | 14.80 | 14.81 | 14.74 | 14.74 | 12,108 | +0.00(+0.01%) |
Mar 28, 2014 | 14.64 | 14.74 | 14.64 | 14.74 | 0 | +0.12(+0.82%) |
Mar 27, 2014 | 14.44 | 14.62 | 14.44 | 14.62 | 1,608 | +0.22(+1.53%) |
Mar 26, 2014 | 14.47 | 14.50 | 14.40 | 14.40 | 6,359 | -0.08(-0.59%) |
Mar 25, 2014 | 14.39 | 14.50 | 14.38 | 14.48 | 3,167 | +0.08(+0.56%) |
Mar 24, 2014 | 14.39 | 14.40 | 14.28 | 14.40 | 2,678 | -0.12(-0.83%) |
Mar 21, 2014 | 14.56 | 14.57 | 14.52 | 14.53 | 2,174 | -0.16(-1.12%) |
Mar 20, 2014 | 14.50 | 14.76 | 14.50 | 14.69 | 2,266 | +0.19(+1.31%) |
Mar 19, 2014 | 14.59 | 14.74 | 14.50 | 14.50 | 2,863 | -0.16(-1.09%) |
Mar 18, 2014 | 14.73 | 14.80 | 14.66 | 14.66 | 2,332 | -0.17(-1.11%) |
Mar 17, 2014 | 14.95 | 14.95 | 14.69 | 14.83 | 3,359 | -0.38(-2.53%) |
Mar 14, 2014 | 15.63 | 15.65 | 15.16 | 15.21 | 0 | -0.29(-1.90%) |
Mar 13, 2014 | 15.54 | 15.54 | 15.50 | 15.50 | 962 | -0.05(-0.33%) |
Mar 12, 2014 | 15.47 | 15.67 | 15.47 | 15.55 | 2,254 | -0.37(-2.35%) |
Mar 11, 2014 | 15.97 | 15.97 | 15.93 | 15.93 | 1,067 | +0.04(+0.24%) |
Mar 10, 2014 | 15.84 | 15.90 | 15.82 | 15.89 | 1,409 | -0.04(-0.24%) |
Mar 07, 2014 | 15.90 | 15.93 | 15.83 | 15.93 | 0 | -0.03(-0.19%) |
Mar 06, 2014 | 16.09 | 16.14 | 15.92 | 15.96 | 2,277 | -0.07(-0.46%) |
Mar 05, 2014 | 16.02 | 16.04 | 16.02 | 16.03 | 2,923 | +0.19(+1.21%) |
Mar 04, 2014 | 15.96 | 15.96 | 15.82 | 15.84 | 3,360 | -0.06(-0.37%) |
Mar 03, 2014 | 15.90 | 15.92 | 15.89 | 15.90 | 1,297 | -0.03(-0.18%) |
Feb 28, 2014 | 15.93 | 15.95 | 15.91 | 15.93 | 0 | +0.28(+1.78%) |
Feb 27, 2014 | 15.53 | 15.71 | 15.53 | 15.65 | 4,788 | -0.05(-0.31%) |
Feb 26, 2014 | 15.55 | 15.70 | 15.45 | 15.70 | 2,969 | +0.05(+0.32%) |
Feb 25, 2014 | 15.72 | 15.72 | 15.63 | 15.65 | 3,671 | -0.16(-1.01%) |
Feb 24, 2014 | 15.93 | 15.93 | 15.81 | 15.81 | 4,548 | +0.11(+0.69%) |
Feb 21, 2014 | 15.58 | 15.82 | 15.57 | 15.70 | 0 | -0.07(-0.47%) |
Feb 20, 2014 | 15.70 | 15.81 | 15.70 | 15.78 | 4,575 | +0.15(+0.94%) |
Feb 19, 2014 | 15.61 | 15.71 | 15.58 | 15.63 | 4,645 | -0.21(-1.32%) |
Feb 18, 2014 | 15.94 | 15.94 | 15.74 | 15.84 | 10,675 | -0.04(-0.26%) |
Feb 14, 2014 | 15.88 | 15.88 | 15.88 | 0 | -0.01(-0.04%) | |
Feb 13, 2014 | 15.27 | 15.89 | 15.27 | 15.89 | 3,603 | +0.28(+1.78%) |
Feb 12, 2014 | 15.15 | 15.67 | 15.15 | 15.61 | 3,215 | +0.48(+3.17%) |
Feb 11, 2014 | 14.81 | 15.13 | 14.72 | 15.13 | 107,630 | +0.56(+3.84%) |
Feb 10, 2014 | 14.62 | 14.62 | 14.57 | 14.57 | 1,120 | -0.28(-1.89%) |
Feb 07, 2014 | 14.96 | 14.96 | 14.80 | 14.85 | 0 | -0.10(-0.65%) |
Feb 06, 2014 | 14.52 | 14.95 | 14.52 | 14.95 | 5,057 | +0.49(+3.37%) |
Feb 05, 2014 | 14.55 | 14.56 | 14.45 | 14.46 | 4,206 | -0.07(-0.48%) |
Feb 04, 2014 | 14.65 | 14.65 | 14.42 | 14.53 | 2,805 | -0.05(-0.34%) |