Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.90 | 13.04 | 12.71 | 12.87 | 242,838 | -0.13(-1.00%) |
Apr 29, 2014 | 13.12 | 13.24 | 12.93 | 13.00 | 233,595 | -0.03(-0.23%) |
Apr 28, 2014 | 12.59 | 13.26 | 12.50 | 13.03 | 273,203 | +0.49(+3.91%) |
Apr 25, 2014 | 13.25 | 14.25 | 12.45 | 12.54 | 367,960 | -1.22(-8.87%) |
Apr 24, 2014 | 13.30 | 13.90 | 13.04 | 13.76 | 306,710 | +0.51(+3.85%) |
Apr 23, 2014 | 13.14 | 13.31 | 13.02 | 13.25 | 145,868 | +0.11(+0.84%) |
Apr 22, 2014 | 13.38 | 13.47 | 13.07 | 13.14 | 256,675 | -0.19(-1.43%) |
Apr 21, 2014 | 13.07 | 13.48 | 12.97 | 13.33 | 183,000 | +0.28(+2.15%) |
Apr 17, 2014 | 13.43 | 13.05 | 13.05 | 13.05 | 249,300 | -0.38(-2.83%) |
Apr 16, 2014 | 13.63 | 13.94 | 13.23 | 13.43 | 143,612 | -0.05(-0.37%) |
Apr 15, 2014 | 13.66 | 13.71 | 12.72 | 13.48 | 298,396 | -0.08(-0.59%) |
Apr 14, 2014 | 13.68 | 13.83 | 13.35 | 13.56 | 198,379 | +0.06(+0.44%) |
Apr 11, 2014 | 13.86 | 14.02 | 13.45 | 13.50 | 203,406 | -0.51(-3.64%) |
Apr 10, 2014 | 14.55 | 14.55 | 13.80 | 14.01 | 176,429 | -0.60(-4.11%) |
Apr 09, 2014 | 14.36 | 14.64 | 14.21 | 14.61 | 108,261 | +0.29(+2.03%) |
Apr 08, 2014 | 14.28 | 14.58 | 14.18 | 14.32 | 131,831 | +0.02(+0.14%) |
Apr 07, 2014 | 14.30 | 14.43 | 14.10 | 14.30 | 159,706 | -0.08(-0.56%) |
Apr 04, 2014 | 14.97 | 15.00 | 14.25 | 14.38 | 149,746 | -0.45(-3.03%) |
Apr 03, 2014 | 14.85 | 15.00 | 14.47 | 14.83 | 185,551 | +0.02(+0.14%) |
Apr 02, 2014 | 14.75 | 15.00 | 14.65 | 14.81 | 117,955 | +0.09(+0.61%) |
Apr 01, 2014 | 14.36 | 14.82 | 14.36 | 14.72 | 174,462 | +0.42(+2.94%) |
Mar 31, 2014 | 13.89 | 14.37 | 13.82 | 14.30 | 175,127 | +0.48(+3.47%) |
Mar 28, 2014 | 14.14 | 14.38 | 13.75 | 13.82 | 151,638 | -0.32(-2.26%) |
Mar 27, 2014 | 13.96 | 14.25 | 13.83 | 14.14 | 149,483 | +0.21(+1.51%) |
Mar 26, 2014 | 14.54 | 14.54 | 13.93 | 13.93 | 126,181 | -0.53(-3.67%) |
Mar 25, 2014 | 14.64 | 14.86 | 14.32 | 14.46 | 97,217 | -0.08(-0.55%) |
Mar 24, 2014 | 14.84 | 15.03 | 14.31 | 14.54 | 171,571 | -0.28(-1.89%) |
Mar 21, 2014 | 14.97 | 14.97 | 14.61 | 14.82 | 203,327 | -0.05(-0.34%) |
Mar 20, 2014 | 14.89 | 15.00 | 14.77 | 14.87 | 97,199 | -0.09(-0.60%) |
Mar 19, 2014 | 15.15 | 15.25 | 14.82 | 14.96 | 112,612 | -0.26(-1.71%) |
Mar 18, 2014 | 14.97 | 15.26 | 14.87 | 15.22 | 215,365 | +0.20(+1.33%) |
Mar 17, 2014 | 14.82 | 15.12 | 14.77 | 15.02 | 154,022 | +0.29(+1.97%) |
Mar 14, 2014 | 14.70 | 14.91 | 14.62 | 14.73 | 126,407 | -0.06(-0.41%) |
Mar 13, 2014 | 15.08 | 15.13 | 14.70 | 14.79 | 131,949 | -0.21(-1.40%) |
Mar 12, 2014 | 15.02 | 15.26 | 14.96 | 15.00 | 94,874 | -0.12(-0.79%) |
Mar 11, 2014 | 14.73 | 15.23 | 14.72 | 15.12 | 257,123 | +0.36(+2.44%) |
Mar 10, 2014 | 14.57 | 14.79 | 14.34 | 14.76 | 224,257 | +0.12(+0.82%) |
Mar 07, 2014 | 14.94 | 15.08 | 14.54 | 14.64 | 165,170 | -0.19(-1.28%) |
Mar 06, 2014 | 15.02 | 15.15 | 14.73 | 14.83 | 140,574 | -0.14(-0.94%) |
Mar 05, 2014 | 15.39 | 15.50 | 14.90 | 14.97 | 219,199 | -0.48(-3.11%) |
Mar 04, 2014 | 15.14 | 15.77 | 14.90 | 15.45 | 322,782 | +0.30(+1.98%) |
Mar 03, 2014 | 14.89 | 15.26 | 14.64 | 15.15 | 242,534 | +0.06(+0.40%) |
Feb 28, 2014 | 15.37 | 15.60 | 15.07 | 15.09 | 186,002 | -0.25(-1.63%) |
Feb 27, 2014 | 15.21 | 15.51 | 15.18 | 15.34 | 144,658 | +0.04(+0.26%) |
Feb 26, 2014 | 15.17 | 15.67 | 15.02 | 15.30 | 240,438 | +0.09(+0.59%) |
Feb 25, 2014 | 16.07 | 16.49 | 15.04 | 15.21 | 657,129 | -0.15(-0.98%) |
Feb 24, 2014 | 15.24 | 15.52 | 15.00 | 15.36 | 419,526 | +0.33(+2.20%) |
Feb 21, 2014 | 15.32 | 15.55 | 14.77 | 15.03 | 241,520 | -0.19(-1.25%) |
Feb 20, 2014 | 14.77 | 15.28 | 14.60 | 15.22 | 152,522 | +0.52(+3.54%) |
Feb 19, 2014 | 14.80 | 14.94 | 14.59 | 14.70 | 141,239 | -0.13(-0.88%) |
Feb 18, 2014 | 14.73 | 15.07 | 14.60 | 14.83 | 172,964 | +0.09(+0.61%) |
Feb 14, 2014 | 14.76 | 14.74 | 14.74 | 14.74 | 131,500 | -0.02(-0.14%) |
Feb 13, 2014 | 14.58 | 14.89 | 14.40 | 14.76 | 185,134 | +0.03(+0.20%) |
Feb 12, 2014 | 14.48 | 15.00 | 14.47 | 14.73 | 210,485 | +0.22(+1.52%) |
Feb 11, 2014 | 14.38 | 14.51 | 14.02 | 14.51 | 167,499 | +0.19(+1.33%) |
Feb 10, 2014 | 14.27 | 14.54 | 14.08 | 14.32 | 153,755 | +0.08(+0.56%) |
Feb 07, 2014 | 13.73 | 14.30 | 13.64 | 14.24 | 186,003 | +0.59(+4.32%) |
Feb 06, 2014 | 13.62 | 14.10 | 13.56 | 13.65 | 120,985 | +0.03(+0.22%) |
Feb 05, 2014 | 13.68 | 13.96 | 13.30 | 13.62 | 175,829 | -0.14(-1.02%) |
Feb 04, 2014 | 13.87 | 14.98 | 13.25 | 13.76 | 147,813 | -0.08(-0.58%) |