Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.62 | 13.76 | 13.34 | 13.75 | 69,055 | +0.05(+0.36%) |
Apr 29, 2014 | 13.47 | 13.83 | 13.09 | 13.70 | 68,253 | +0.22(+1.63%) |
Apr 28, 2014 | 13.74 | 13.82 | 13.15 | 13.48 | 136,131 | -0.21(-1.53%) |
Apr 25, 2014 | 14.19 | 14.30 | 13.65 | 13.69 | 31,019 | -0.55(-3.86%) |
Apr 24, 2014 | 14.12 | 14.44 | 14.11 | 14.24 | 51,062 | +0.25(+1.79%) |
Apr 23, 2014 | 14.12 | 14.12 | 13.66 | 13.99 | 66,610 | -0.12(-0.85%) |
Apr 22, 2014 | 14.33 | 14.37 | 13.84 | 14.11 | 84,159 | -0.24(-1.67%) |
Apr 21, 2014 | 13.97 | 14.55 | 13.50 | 14.35 | 86,834 | +0.48(+3.46%) |
Apr 17, 2014 | 14.04 | 13.87 | 13.87 | 13.87 | 15,100 | -0.19(-1.35%) |
Apr 16, 2014 | 14.07 | 14.12 | 13.83 | 14.06 | 46,595 | -0.06(-0.42%) |
Apr 15, 2014 | 14.32 | 14.32 | 13.81 | 14.12 | 30,221 | -0.09(-0.63%) |
Apr 14, 2014 | 14.31 | 14.31 | 13.91 | 14.21 | 35,462 | +0.06(+0.42%) |
Apr 11, 2014 | 14.29 | 14.58 | 14.11 | 14.15 | 64,646 | -0.27(-1.87%) |
Apr 10, 2014 | 14.43 | 14.50 | 14.07 | 14.42 | 65,617 | +0.02(+0.14%) |
Apr 09, 2014 | 14.27 | 14.80 | 14.13 | 14.40 | 79,169 | +0.18(+1.27%) |
Apr 08, 2014 | 14.45 | 14.54 | 13.99 | 14.22 | 154,076 | -0.28(-1.93%) |
Apr 07, 2014 | 14.88 | 14.98 | 14.27 | 14.50 | 51,802 | -0.50(-3.33%) |
Apr 04, 2014 | 15.05 | 15.10 | 14.43 | 15.00 | 147,174 | +0.02(+0.13%) |
Apr 03, 2014 | 14.94 | 15.00 | 14.49 | 14.98 | 162,113 | -0.02(-0.13%) |
Apr 02, 2014 | 14.55 | 15.21 | 14.41 | 15.00 | 86,418 | +0.40(+2.74%) |
Apr 01, 2014 | 14.11 | 14.67 | 14.00 | 14.60 | 218,398 | +0.36(+2.53%) |
Mar 31, 2014 | 14.20 | 14.33 | 13.43 | 14.24 | 933,688 | +0.08(+0.56%) |
Mar 28, 2014 | 14.26 | 14.38 | 13.90 | 14.16 | 141,520 | -0.11(-0.77%) |
Mar 27, 2014 | 14.54 | 14.83 | 13.75 | 14.27 | 127,967 | -0.25(-1.72%) |
Mar 26, 2014 | 14.46 | 14.65 | 14.30 | 14.52 | 96,529 | +0.07(+0.48%) |
Mar 25, 2014 | 14.50 | 15.13 | 14.20 | 14.45 | 240,178 | -0.07(-0.48%) |
Mar 24, 2014 | 15.00 | 15.00 | 14.21 | 14.52 | 240,368 | -0.09(-0.62%) |
Mar 21, 2014 | 15.12 | 15.34 | 14.61 | 14.61 | 320,841 | -0.39(-2.60%) |
Mar 20, 2014 | 15.12 | 15.36 | 14.81 | 15.00 | 199,988 | -0.18(-1.19%) |
Mar 19, 2014 | 15.20 | 15.74 | 15.02 | 15.18 | 139,209 | +0.18(+1.20%) |
Mar 18, 2014 | 14.93 | 15.10 | 14.73 | 15.00 | 121,975 | -0.10(-0.66%) |
Mar 17, 2014 | 15.31 | 15.48 | 14.93 | 15.10 | 54,469 | +0.01(+0.07%) |
Mar 14, 2014 | 15.19 | 15.38 | 14.95 | 15.09 | 42,657 | +0.09(+0.60%) |
Mar 13, 2014 | 15.50 | 15.67 | 14.65 | 15.00 | 67,821 | -0.47(-3.04%) |
Mar 12, 2014 | 14.56 | 15.53 | 14.56 | 15.47 | 80,020 | +0.70(+4.74%) |
Mar 11, 2014 | 14.72 | 15.13 | 14.53 | 14.77 | 125,893 | -0.13(-0.87%) |
Mar 10, 2014 | 15.00 | 15.25 | 14.73 | 14.90 | 149,765 | -0.94(-5.93%) |
Mar 07, 2014 | 15.27 | 15.93 | 15.05 | 15.84 | 95,792 | +0.74(+4.90%) |
Mar 06, 2014 | 14.76 | 15.19 | 14.76 | 15.10 | 84,061 | +0.50(+3.42%) |
Mar 05, 2014 | 14.75 | 14.84 | 14.32 | 14.60 | 56,027 | +0.19(+1.32%) |
Mar 04, 2014 | 14.31 | 14.98 | 14.19 | 14.41 | 155,791 | +0.24(+1.69%) |
Mar 03, 2014 | 13.57 | 14.22 | 13.47 | 14.17 | 121,012 | +0.54(+3.96%) |
Feb 28, 2014 | 14.01 | 14.48 | 13.60 | 13.63 | 124,468 | -0.37(-2.64%) |
Feb 27, 2014 | 14.02 | 14.48 | 13.80 | 14.00 | 149,392 | +0.10(+0.72%) |
Feb 26, 2014 | 13.42 | 14.00 | 12.50 | 13.90 | 75,163 | +0.31(+2.28%) |
Feb 25, 2014 | 12.80 | 13.81 | 12.80 | 13.59 | 264,498 | +0.94(+7.43%) |
Feb 24, 2014 | 12.45 | 12.77 | 12.32 | 12.65 | 33,230 | +0.04(+0.32%) |
Feb 21, 2014 | 12.85 | 12.85 | 12.58 | 12.61 | 29,426 | -0.09(-0.71%) |
Feb 20, 2014 | 12.73 | 12.84 | 12.60 | 12.70 | 52,371 | +0.11(+0.87%) |
Feb 19, 2014 | 12.73 | 12.73 | 12.51 | 12.59 | 5,509 | -0.08(-0.63%) |
Feb 18, 2014 | 12.90 | 12.90 | 12.55 | 12.67 | 37,812 | +0.01(+0.08%) |
Feb 14, 2014 | 12.46 | 12.66 | 12.66 | 12.66 | 58,700 | +0.27(+2.18%) |
Feb 13, 2014 | 12.02 | 12.61 | 12.02 | 12.39 | 37,157 | +0.40(+3.34%) |
Feb 12, 2014 | 12.26 | 12.60 | 11.99 | 11.99 | 54,311 | -0.33(-2.68%) |
Feb 11, 2014 | 12.76 | 12.85 | 12.32 | 12.32 | 122,124 | -0.53(-4.12%) |
Feb 10, 2014 | 12.93 | 12.93 | 12.79 | 12.85 | 135,951 | +0.10(+0.78%) |
Feb 07, 2014 | 12.71 | 12.89 | 12.58 | 12.75 | 97,812 | +0.00(+0.00%) |
Feb 06, 2014 | 12.97 | 13.26 | 12.53 | 12.75 | 180,898 | +0.58(+4.77%) |
Feb 05, 2014 | 12.10 | 12.35 | 11.93 | 12.17 | 260,024 | -0.04(-0.33%) |
Feb 04, 2014 | 12.26 | 12.77 | 12.17 | 12.21 | 131,135 | +0.09(+0.74%) |