Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.90 | 13.21 | 12.65 | 13.21 | 443,742 | +0.26(+2.03%) |
Apr 29, 2014 | 12.98 | 13.22 | 12.41 | 12.95 | 1,213,897 | -0.44(-3.27%) |
Apr 28, 2014 | 13.54 | 13.61 | 13.14 | 13.39 | 467,994 | -0.05(-0.36%) |
Apr 25, 2014 | 13.62 | 13.76 | 13.36 | 13.44 | 433,490 | -0.22(-1.63%) |
Apr 24, 2014 | 13.75 | 13.78 | 13.48 | 13.66 | 307,865 | -0.01(-0.06%) |
Apr 23, 2014 | 13.56 | 13.72 | 13.47 | 13.67 | 277,044 | +0.14(+1.06%) |
Apr 22, 2014 | 13.60 | 13.71 | 13.43 | 13.52 | 293,178 | +0.00(+0.00%) |
Apr 21, 2014 | 13.45 | 13.57 | 13.16 | 13.52 | 301,901 | +0.17(+1.25%) |
Apr 17, 2014 | 13.14 | 13.36 | 13.36 | 13.36 | 401,562 | +0.11(+0.84%) |
Apr 16, 2014 | 13.54 | 13.60 | 13.13 | 13.24 | 186,564 | -0.19(-1.42%) |
Apr 15, 2014 | 13.54 | 13.63 | 13.04 | 13.44 | 418,009 | -0.12(-0.88%) |
Apr 14, 2014 | 13.74 | 13.92 | 13.40 | 13.55 | 333,795 | -0.10(-0.76%) |
Apr 11, 2014 | 13.97 | 14.14 | 13.45 | 13.66 | 443,153 | -0.51(-3.60%) |
Apr 10, 2014 | 13.74 | 14.25 | 13.66 | 14.17 | 777,127 | +0.49(+3.55%) |
Apr 09, 2014 | 13.58 | 13.74 | 13.44 | 13.68 | 306,709 | +0.14(+1.06%) |
Apr 08, 2014 | 13.23 | 13.55 | 13.23 | 13.54 | 370,159 | +0.33(+2.53%) |
Apr 07, 2014 | 13.29 | 13.48 | 13.13 | 13.20 | 352,800 | -0.10(-0.72%) |
Apr 04, 2014 | 13.54 | 13.58 | 13.09 | 13.30 | 479,605 | -0.17(-1.24%) |
Apr 03, 2014 | 13.54 | 13.54 | 13.26 | 13.47 | 241,375 | -0.02(-0.12%) |
Apr 02, 2014 | 13.54 | 13.58 | 13.36 | 13.48 | 173,270 | -0.06(-0.41%) |
Apr 01, 2014 | 13.36 | 13.54 | 13.32 | 13.54 | 332,382 | +0.18(+1.31%) |
Mar 31, 2014 | 13.54 | 13.62 | 13.36 | 13.36 | 207,585 | -0.07(-0.53%) |
Mar 28, 2014 | 13.40 | 13.54 | 13.32 | 13.44 | 316,372 | +0.14(+1.02%) |
Mar 27, 2014 | 13.34 | 13.46 | 13.15 | 13.30 | 381,351 | -0.11(-0.83%) |
Mar 26, 2014 | 13.99 | 14.16 | 13.09 | 13.41 | 576,359 | -0.56(-3.99%) |
Mar 25, 2014 | 14.12 | 14.32 | 13.67 | 13.97 | 369,660 | +0.04(+0.29%) |
Mar 24, 2014 | 14.38 | 14.47 | 13.83 | 13.93 | 425,938 | -0.41(-2.83%) |
Mar 21, 2014 | 13.76 | 14.69 | 13.75 | 14.34 | 1,934,667 | +0.71(+5.20%) |
Mar 20, 2014 | 13.45 | 13.70 | 13.32 | 13.63 | 324,356 | +0.21(+1.54%) |
Mar 19, 2014 | 13.40 | 13.47 | 13.16 | 13.42 | 227,834 | +0.02(+0.18%) |
Mar 18, 2014 | 13.15 | 13.54 | 13.15 | 13.40 | 205,919 | +0.22(+1.69%) |
Mar 17, 2014 | 13.39 | 13.61 | 13.15 | 13.17 | 189,974 | -0.17(-1.25%) |
Mar 14, 2014 | 13.04 | 13.44 | 13.04 | 13.34 | 196,328 | +0.22(+1.70%) |
Mar 13, 2014 | 13.63 | 13.63 | 13.09 | 13.12 | 167,032 | -0.41(-3.00%) |
Mar 12, 2014 | 13.14 | 13.66 | 13.14 | 13.52 | 319,267 | +0.33(+2.47%) |
Mar 11, 2014 | 13.62 | 13.62 | 13.08 | 13.20 | 305,449 | -0.41(-3.04%) |
Mar 10, 2014 | 13.46 | 13.70 | 13.46 | 13.61 | 290,468 | +0.11(+0.83%) |
Mar 07, 2014 | 13.58 | 13.66 | 13.44 | 13.50 | 171,289 | -0.08(-0.59%) |
Mar 06, 2014 | 13.70 | 13.75 | 13.41 | 13.58 | 319,176 | -0.17(-1.22%) |
Mar 05, 2014 | 13.90 | 13.98 | 13.66 | 13.75 | 376,065 | -0.10(-0.69%) |
Mar 04, 2014 | 13.67 | 14.14 | 13.39 | 13.84 | 1,207,082 | +0.57(+4.26%) |
Mar 03, 2014 | 13.26 | 13.30 | 13.00 | 13.28 | 253,212 | -0.02(-0.12%) |
Feb 28, 2014 | 13.67 | 13.69 | 13.14 | 13.29 | 357,670 | -0.33(-2.40%) |
Feb 27, 2014 | 13.60 | 13.86 | 13.24 | 13.62 | 478,700 | +0.12(+0.89%) |
Feb 26, 2014 | 13.25 | 13.54 | 13.18 | 13.50 | 454,634 | +0.37(+2.85%) |
Feb 25, 2014 | 13.12 | 13.27 | 13.02 | 13.12 | 267,274 | +0.04(+0.30%) |
Feb 24, 2014 | 13.16 | 13.28 | 13.08 | 13.08 | 314,940 | +0.06(+0.43%) |
Feb 21, 2014 | 13.24 | 13.37 | 12.98 | 13.03 | 363,908 | -0.20(-1.51%) |
Feb 20, 2014 | 12.99 | 13.24 | 12.95 | 13.23 | 320,149 | +0.16(+1.22%) |
Feb 19, 2014 | 13.28 | 13.33 | 12.96 | 13.07 | 377,106 | -0.25(-1.91%) |
Feb 18, 2014 | 13.67 | 13.68 | 13.28 | 13.32 | 320,475 | -0.27(-1.99%) |
Feb 14, 2014 | 13.37 | 13.59 | 13.59 | 13.59 | 393,902 | +0.27(+2.03%) |
Feb 13, 2014 | 13.31 | 13.49 | 13.19 | 13.32 | 259,491 | +0.04(+0.30%) |
Feb 12, 2014 | 13.16 | 13.41 | 13.11 | 13.28 | 299,189 | +0.14(+1.08%) |
Feb 11, 2014 | 13.39 | 13.47 | 13.09 | 13.14 | 390,968 | -0.28(-2.06%) |
Feb 10, 2014 | 13.36 | 13.65 | 13.24 | 13.42 | 366,947 | +0.02(+0.12%) |
Feb 07, 2014 | 13.13 | 13.43 | 12.90 | 13.40 | 602,699 | +0.37(+2.85%) |
Feb 06, 2014 | 12.80 | 13.35 | 12.78 | 13.03 | 337,005 | +0.13(+1.04%) |
Feb 05, 2014 | 13.03 | 13.03 | 12.80 | 12.90 | 233,225 | -0.17(-1.27%) |
Feb 04, 2014 | 13.25 | 13.26 | 12.76 | 13.06 | 339,880 | -0.06(-0.42%) |