Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.55 | 14.55 | 14.55 | 14.55 | 873 | +0.06(+0.43%) |
Apr 29, 2014 | 14.49 | 14.49 | 14.49 | 14.49 | 362 | -0.15(-1.02%) |
Apr 28, 2014 | 14.72 | 14.73 | 14.64 | 14.64 | 5,879 | +0.04(+0.27%) |
Apr 25, 2014 | 14.51 | 14.60 | 14.51 | 14.60 | 8,462 | -0.03(-0.21%) |
Apr 24, 2014 | 14.62 | 14.63 | 14.62 | 14.63 | 1,967 | +0.12(+0.81%) |
Apr 23, 2014 | 14.61 | 14.61 | 14.50 | 14.51 | 2,900 | -0.04(-0.26%) |
Apr 21, 2014 | 14.55 | 14.55 | 14.55 | 65 | +0.07(+0.48%) | |
Apr 17, 2014 | 14.48 | 14.48 | 14.48 | 0 | +0.10(+0.70%) | |
Apr 16, 2014 | 14.38 | 14.38 | 14.38 | 14.38 | 620 | -0.06(-0.42%) |
Apr 15, 2014 | 14.46 | 14.46 | 14.35 | 14.44 | 1,082 | -0.04(-0.24%) |
Apr 14, 2014 | 14.50 | 14.51 | 14.44 | 14.47 | 1,200 | -0.09(-0.58%) |
Apr 11, 2014 | 14.56 | 14.56 | 14.56 | 14.56 | 0 | +0.06(+0.41%) |
Apr 10, 2014 | 14.55 | 14.56 | 14.50 | 14.50 | 2,952 | -0.16(-1.09%) |
Apr 09, 2014 | 14.48 | 14.66 | 14.45 | 14.66 | 11,402 | +0.42(+2.95%) |
Apr 08, 2014 | 14.18 | 14.25 | 14.18 | 14.24 | 8,099 | +0.36(+2.59%) |
Apr 07, 2014 | 13.88 | 13.94 | 13.88 | 13.88 | 1,670 | +0.18(+1.31%) |
Apr 04, 2014 | 13.73 | 13.73 | 13.70 | 13.70 | 0 | +0.01(+0.11%) |
Apr 03, 2014 | 13.74 | 13.74 | 13.69 | 13.69 | 630 | -0.11(-0.83%) |
Apr 02, 2014 | 13.71 | 13.84 | 13.71 | 13.80 | 971 | -0.11(-0.79%) |
Apr 01, 2014 | 13.90 | 13.91 | 13.85 | 13.91 | 716 | -0.07(-0.51%) |
Mar 31, 2014 | 13.99 | 13.99 | 13.98 | 13.98 | 500 | +0.05(+0.34%) |
Mar 28, 2014 | 13.93 | 13.93 | 13.93 | 13.93 | 0 | +0.11(+0.82%) |
Mar 27, 2014 | 13.90 | 13.90 | 13.82 | 13.82 | 1,086 | -0.08(-0.58%) |
Mar 26, 2014 | 13.86 | 13.90 | 13.86 | 13.90 | 1,971 | +0.15(+1.09%) |
Mar 25, 2014 | 13.71 | 13.75 | 13.71 | 13.75 | 5,497 | +0.23(+1.68%) |
Mar 24, 2014 | 13.70 | 13.70 | 13.52 | 13.52 | 4,120 | -0.02(-0.12%) |
Mar 21, 2014 | 13.52 | 13.67 | 13.52 | 13.54 | 1,895 | -0.01(-0.04%) |
Mar 20, 2014 | 13.57 | 13.57 | 13.54 | 13.54 | 1,229 | -0.04(-0.26%) |
Mar 19, 2014 | 13.55 | 13.58 | 13.53 | 13.58 | 8,214 | -0.09(-0.66%) |
Mar 18, 2014 | 13.74 | 13.76 | 13.67 | 13.67 | 892 | -0.08(-0.58%) |
Mar 17, 2014 | 13.67 | 13.75 | 13.67 | 13.75 | 2,084 | +0.18(+1.33%) |
Mar 14, 2014 | 13.58 | 13.58 | 13.57 | 13.57 | 0 | -0.04(-0.29%) |
Mar 13, 2014 | 13.68 | 13.68 | 13.61 | 13.61 | 2,870 | +0.00(+0.00%) |
Mar 12, 2014 | 13.61 | 13.61 | 13.59 | 13.61 | 5,107 | -0.04(-0.29%) |
Mar 11, 2014 | 13.79 | 13.88 | 13.65 | 13.65 | 7,053 | -0.56(-3.96%) |
Mar 10, 2014 | 13.88 | 14.21 | 13.88 | 14.21 | 1,284 | -0.01(-0.05%) |
Mar 07, 2014 | 14.22 | 14.22 | 14.22 | 14.22 | 0 | +0.32(+2.27%) |
Mar 06, 2014 | 13.49 | 14.16 | 13.49 | 13.90 | 1,958 | +0.04(+0.32%) |
Mar 05, 2014 | 13.80 | 14.17 | 13.79 | 13.86 | 3,055 | -0.02(-0.14%) |
Mar 04, 2014 | 13.80 | 13.95 | 13.75 | 13.88 | 7,663 | -0.37(-2.60%) |
Mar 03, 2014 | 13.94 | 14.26 | 13.94 | 14.25 | 4,177 | +0.20(+1.42%) |
Feb 28, 2014 | 13.96 | 14.05 | 13.96 | 14.05 | 0 | -0.05(-0.35%) |
Feb 27, 2014 | 14.15 | 14.17 | 14.10 | 14.10 | 3,850 | -0.20(-1.40%) |
Feb 26, 2014 | 14.29 | 14.30 | 14.19 | 14.30 | 2,792 | -0.08(-0.59%) |
Feb 25, 2014 | 14.47 | 14.47 | 14.35 | 14.38 | 2,413 | +0.02(+0.13%) |
Feb 24, 2014 | 14.30 | 14.37 | 14.30 | 14.37 | 3,200 | +0.09(+0.60%) |
Feb 21, 2014 | 14.27 | 14.30 | 14.20 | 14.28 | 0 | -0.12(-0.83%) |
Feb 20, 2014 | 14.21 | 14.40 | 14.20 | 14.40 | 6,741 | +0.09(+0.63%) |
Feb 19, 2014 | 14.38 | 14.41 | 14.31 | 14.31 | 4,051 | -0.03(-0.21%) |
Feb 18, 2014 | 14.40 | 14.40 | 14.25 | 14.34 | 4,269 | -0.11(-0.76%) |
Feb 14, 2014 | 14.45 | 14.45 | 14.45 | 0 | +0.46(+3.29%) | |
Feb 13, 2014 | 13.93 | 13.99 | 13.78 | 13.99 | 1,862 | -0.11(-0.78%) |
Feb 12, 2014 | 14.09 | 14.12 | 14.00 | 14.10 | 9,786 | +0.33(+2.40%) |
Feb 11, 2014 | 13.58 | 13.77 | 13.56 | 13.77 | 6,176 | +0.32(+2.38%) |
Feb 10, 2014 | 13.45 | 13.45 | 13.45 | 13.45 | 6,144 | -0.01(-0.07%) |
Feb 07, 2014 | 13.36 | 13.46 | 13.36 | 13.46 | 0 | +0.11(+0.82%) |
Feb 06, 2014 | 13.32 | 13.36 | 13.30 | 13.35 | 13,733 | +0.04(+0.30%) |
Feb 05, 2014 | 13.21 | 13.31 | 13.21 | 13.31 | 13,833 | -0.18(-1.33%) |
Feb 04, 2014 | 13.40 | 13.49 | 13.40 | 13.49 | 10,929 | +0.25(+1.89%) |