Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.99 | 13.09 | 12.67 | 12.98 | 656,251 | -0.05(-0.38%) |
Apr 29, 2014 | 13.19 | 13.35 | 12.99 | 13.03 | 571,384 | -0.09(-0.69%) |
Apr 28, 2014 | 13.35 | 13.40 | 12.81 | 13.12 | 881,249 | -0.19(-1.43%) |
Apr 25, 2014 | 13.76 | 13.76 | 13.14 | 13.31 | 1,287,797 | -0.48(-3.48%) |
Apr 24, 2014 | 13.56 | 14.00 | 13.23 | 13.79 | 880,068 | +0.31(+2.30%) |
Apr 23, 2014 | 13.59 | 13.88 | 13.46 | 13.48 | 673,814 | -0.13(-0.96%) |
Apr 22, 2014 | 13.25 | 13.70 | 13.21 | 13.61 | 490,977 | +0.42(+3.18%) |
Apr 21, 2014 | 13.11 | 13.29 | 13.04 | 13.19 | 244,657 | +0.07(+0.53%) |
Apr 17, 2014 | 13.17 | 13.12 | 13.12 | 13.12 | 519,800 | -0.07(-0.53%) |
Apr 16, 2014 | 12.78 | 13.21 | 12.78 | 13.19 | 654,125 | +0.54(+4.27%) |
Apr 15, 2014 | 12.54 | 12.67 | 12.29 | 12.65 | 826,702 | +0.17(+1.36%) |
Apr 14, 2014 | 12.58 | 12.76 | 12.42 | 12.48 | 551,457 | +0.04(+0.32%) |
Apr 11, 2014 | 12.79 | 12.97 | 12.40 | 12.44 | 736,644 | -0.51(-3.94%) |
Apr 10, 2014 | 13.37 | 13.37 | 12.91 | 12.95 | 701,276 | -0.37(-2.78%) |
Apr 09, 2014 | 12.86 | 13.34 | 12.78 | 13.32 | 593,622 | +0.52(+4.06%) |
Apr 08, 2014 | 12.88 | 13.09 | 12.60 | 12.80 | 777,012 | -0.03(-0.23%) |
Apr 07, 2014 | 13.39 | 13.44 | 12.57 | 12.83 | 884,246 | -0.60(-4.47%) |
Apr 04, 2014 | 14.12 | 14.15 | 13.38 | 13.43 | 593,389 | -0.55(-3.93%) |
Apr 03, 2014 | 14.15 | 14.18 | 13.78 | 13.98 | 569,284 | -0.14(-0.99%) |
Apr 02, 2014 | 13.99 | 14.23 | 13.89 | 14.12 | 1,215,110 | +0.12(+0.86%) |
Apr 01, 2014 | 13.73 | 14.04 | 13.73 | 14.00 | 678,670 | +0.34(+2.49%) |
Mar 31, 2014 | 13.25 | 13.70 | 13.20 | 13.66 | 761,706 | +0.48(+3.64%) |
Mar 28, 2014 | 13.26 | 13.62 | 13.16 | 13.18 | 505,112 | -0.08(-0.60%) |
Mar 27, 2014 | 13.48 | 13.64 | 13.20 | 13.26 | 963,679 | -0.24(-1.78%) |
Mar 26, 2014 | 14.16 | 14.25 | 13.49 | 13.50 | 1,032,916 | -0.77(-5.40%) |
Mar 25, 2014 | 14.41 | 14.73 | 14.16 | 14.27 | 924,735 | -0.07(-0.49%) |
Mar 24, 2014 | 14.71 | 14.83 | 14.13 | 14.34 | 997,799 | -0.34(-2.32%) |
Mar 21, 2014 | 14.47 | 14.97 | 14.32 | 14.68 | 2,201,552 | +0.41(+2.87%) |
Mar 20, 2014 | 14.26 | 14.35 | 14.13 | 14.27 | 489,037 | -0.02(-0.14%) |
Mar 19, 2014 | 14.55 | 14.59 | 14.21 | 14.29 | 729,538 | -0.25(-1.72%) |
Mar 18, 2014 | 14.12 | 14.55 | 14.01 | 14.54 | 901,195 | +0.47(+3.34%) |
Mar 17, 2014 | 13.83 | 14.10 | 13.78 | 14.07 | 868,509 | +0.36(+2.63%) |
Mar 14, 2014 | 13.60 | 13.84 | 13.58 | 13.71 | 541,542 | +0.10(+0.73%) |
Mar 13, 2014 | 13.79 | 13.80 | 13.48 | 13.61 | 734,884 | -0.14(-1.02%) |
Mar 12, 2014 | 13.68 | 13.84 | 13.62 | 13.75 | 556,184 | -0.04(-0.29%) |
Mar 11, 2014 | 13.76 | 14.00 | 13.69 | 13.79 | 1,274,888 | +0.08(+0.58%) |
Mar 10, 2014 | 13.60 | 13.76 | 13.58 | 13.71 | 785,639 | +0.05(+0.37%) |
Mar 07, 2014 | 13.69 | 13.69 | 13.44 | 13.66 | 704,371 | +0.07(+0.52%) |
Mar 06, 2014 | 13.57 | 13.75 | 13.57 | 13.59 | 680,306 | +0.08(+0.59%) |
Mar 05, 2014 | 13.56 | 13.65 | 13.47 | 13.51 | 1,121,108 | -0.04(-0.30%) |
Mar 04, 2014 | 13.20 | 13.58 | 13.10 | 13.55 | 1,694,427 | +0.47(+3.59%) |
Mar 03, 2014 | 12.98 | 13.17 | 12.87 | 13.08 | 754,966 | -0.04(-0.30%) |
Feb 28, 2014 | 13.28 | 13.28 | 12.95 | 13.12 | 1,242,203 | -0.12(-0.91%) |
Feb 27, 2014 | 13.06 | 13.30 | 12.88 | 13.24 | 755,247 | +0.15(+1.15%) |
Feb 26, 2014 | 13.23 | 13.39 | 13.02 | 13.09 | 1,530,029 | -0.12(-0.91%) |
Feb 25, 2014 | 13.20 | 13.50 | 12.57 | 13.21 | 1,614,241 | +0.01(+0.08%) |
Feb 24, 2014 | 13.08 | 13.27 | 13.01 | 13.20 | 1,297,977 | +0.11(+0.84%) |
Feb 21, 2014 | 13.11 | 13.17 | 12.95 | 13.09 | 485,903 | +0.00(+0.00%) |
Feb 20, 2014 | 13.01 | 13.14 | 12.95 | 13.09 | 548,352 | +0.06(+0.46%) |
Feb 19, 2014 | 13.15 | 13.20 | 12.99 | 13.03 | 543,406 | -0.12(-0.91%) |
Feb 18, 2014 | 13.14 | 13.22 | 13.02 | 13.15 | 816,311 | +0.00(+0.00%) |
Feb 14, 2014 | 13.23 | 13.15 | 13.15 | 13.15 | 654,600 | -0.07(-0.53%) |
Feb 13, 2014 | 13.08 | 13.37 | 12.93 | 13.22 | 597,697 | +0.02(+0.15%) |
Feb 12, 2014 | 13.11 | 13.32 | 13.07 | 13.20 | 467,639 | +0.09(+0.69%) |
Feb 11, 2014 | 12.78 | 13.14 | 12.78 | 13.11 | 329,463 | +0.34(+2.66%) |
Feb 10, 2014 | 12.81 | 12.87 | 12.65 | 12.77 | 274,077 | -0.05(-0.39%) |
Feb 07, 2014 | 12.51 | 12.83 | 12.48 | 12.82 | 406,726 | +0.34(+2.72%) |
Feb 06, 2014 | 12.34 | 12.55 | 12.34 | 12.48 | 333,094 | +0.19(+1.55%) |
Feb 05, 2014 | 12.05 | 12.48 | 11.98 | 12.29 | 652,564 | +0.10(+0.82%) |
Feb 04, 2014 | 12.13 | 12.32 | 12.11 | 12.19 | 566,751 | +0.09(+0.74%) |