Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.15 | 16.15 | 15.75 | 16.05 | 14,929 | -0.10(-0.62%) |
Apr 29, 2014 | 16.41 | 16.50 | 16.15 | 16.15 | 14,555 | -0.25(-1.52%) |
Apr 28, 2014 | 15.98 | 16.75 | 15.98 | 16.40 | 12,261 | +0.40(+2.50%) |
Apr 25, 2014 | 16.03 | 16.50 | 15.63 | 16.00 | 21,896 | -0.01(-0.06%) |
Apr 24, 2014 | 15.30 | 16.01 | 15.30 | 16.01 | 62,629 | +0.76(+4.98%) |
Apr 23, 2014 | 15.26 | 15.36 | 15.20 | 15.25 | 3,423 | -0.11(-0.72%) |
Apr 22, 2014 | 15.34 | 15.47 | 15.25 | 15.36 | 2,401 | +0.05(+0.33%) |
Apr 21, 2014 | 15.20 | 15.34 | 15.20 | 15.31 | 2,154 | +0.06(+0.39%) |
Apr 17, 2014 | 15.28 | 15.25 | 15.25 | 15.25 | 4,000 | -0.04(-0.26%) |
Apr 16, 2014 | 15.10 | 15.40 | 15.10 | 15.29 | 15,029 | +0.13(+0.86%) |
Apr 15, 2014 | 15.02 | 15.23 | 15.02 | 15.16 | 10,850 | +0.00(+0.00%) |
Apr 14, 2014 | 15.08 | 15.25 | 15.08 | 15.16 | 5,378 | +0.06(+0.40%) |
Apr 11, 2014 | 15.04 | 15.10 | 14.74 | 15.10 | 25,698 | +0.04(+0.27%) |
Apr 10, 2014 | 14.92 | 15.22 | 14.40 | 15.06 | 33,504 | +0.13(+0.86%) |
Apr 09, 2014 | 15.05 | 15.08 | 14.90 | 14.93 | 2,857 | -0.11(-0.72%) |
Apr 08, 2014 | 15.15 | 15.25 | 15.00 | 15.04 | 21,948 | -0.20(-1.31%) |
Apr 07, 2014 | 15.15 | 15.30 | 15.15 | 15.24 | 10,635 | +0.09(+0.59%) |
Apr 04, 2014 | 14.91 | 15.15 | 14.45 | 15.15 | 13,321 | +0.20(+1.34%) |
Apr 03, 2014 | 14.98 | 15.05 | 14.90 | 14.95 | 23,865 | +0.00(+0.00%) |
Apr 02, 2014 | 14.90 | 15.10 | 14.80 | 14.95 | 23,188 | +0.07(+0.47%) |
Apr 01, 2014 | 14.80 | 14.95 | 14.80 | 14.88 | 12,334 | +0.13(+0.88%) |
Mar 31, 2014 | 15.00 | 15.00 | 14.75 | 14.75 | 23,744 | -0.35(-2.32%) |
Mar 28, 2014 | 14.90 | 15.10 | 14.89 | 15.10 | 17,221 | +0.12(+0.77%) |
Mar 27, 2014 | 14.80 | 15.00 | 14.52 | 14.98 | 15,982 | -0.02(-0.10%) |
Mar 26, 2014 | 15.07 | 15.20 | 14.95 | 15.00 | 4,753 | -0.07(-0.46%) |
Mar 25, 2014 | 15.04 | 15.18 | 15.00 | 15.07 | 13,800 | +0.04(+0.27%) |
Mar 24, 2014 | 15.25 | 15.25 | 14.88 | 15.03 | 36,787 | -0.25(-1.64%) |
Mar 21, 2014 | 15.03 | 15.28 | 15.00 | 15.28 | 23,793 | +0.23(+1.53%) |
Mar 20, 2014 | 15.00 | 15.10 | 15.00 | 15.05 | 9,587 | +0.05(+0.33%) |
Mar 19, 2014 | 15.01 | 15.10 | 14.90 | 15.00 | 17,998 | -0.15(-0.99%) |
Mar 18, 2014 | 15.08 | 15.15 | 15.00 | 15.15 | 3,872 | +0.06(+0.40%) |
Mar 17, 2014 | 14.98 | 15.09 | 14.98 | 15.09 | 6,140 | +0.01(+0.07%) |
Mar 14, 2014 | 15.00 | 15.17 | 14.85 | 15.08 | 6,983 | -0.12(-0.79%) |
Mar 13, 2014 | 14.75 | 15.20 | 14.75 | 15.20 | 7,293 | +0.14(+0.93%) |
Mar 12, 2014 | 15.00 | 15.15 | 15.00 | 15.06 | 4,231 | -0.03(-0.20%) |
Mar 11, 2014 | 14.75 | 15.10 | 14.75 | 15.09 | 9,891 | +0.09(+0.60%) |
Mar 10, 2014 | 15.15 | 15.20 | 14.91 | 15.00 | 15,694 | +0.00(+0.00%) |
Mar 07, 2014 | 15.03 | 15.03 | 15.00 | 15.00 | 15,502 | -0.03(-0.20%) |
Mar 06, 2014 | 15.02 | 15.03 | 15.00 | 15.03 | 1,014 | +0.03(+0.20%) |
Mar 05, 2014 | 14.85 | 15.25 | 14.85 | 15.00 | 27,391 | +0.00(+0.00%) |
Mar 04, 2014 | 14.75 | 15.00 | 14.25 | 15.00 | 33,273 | +0.30(+2.04%) |
Mar 03, 2014 | 14.75 | 14.75 | 14.54 | 14.70 | 13,036 | -0.07(-0.47%) |
Feb 28, 2014 | 14.78 | 14.80 | 14.34 | 14.77 | 5,269 | +0.03(+0.20%) |
Feb 27, 2014 | 14.70 | 14.80 | 14.55 | 14.74 | 4,062 | -0.01(-0.07%) |
Feb 26, 2014 | 14.75 | 14.75 | 14.60 | 14.75 | 3,062 | +0.04(+0.27%) |
Feb 25, 2014 | 14.50 | 14.72 | 14.50 | 14.71 | 8,321 | -0.03(-0.20%) |
Feb 24, 2014 | 14.65 | 14.81 | 14.60 | 14.74 | 3,895 | +0.07(+0.48%) |
Feb 21, 2014 | 14.55 | 14.67 | 14.30 | 14.67 | 8,865 | +0.02(+0.14%) |
Feb 20, 2014 | 14.65 | 14.69 | 14.65 | 14.65 | 7,523 | +0.10(+0.69%) |
Feb 19, 2014 | 14.65 | 14.67 | 14.50 | 14.55 | 25,629 | +0.05(+0.34%) |
Feb 18, 2014 | 14.55 | 14.67 | 14.50 | 14.50 | 36,543 | -0.05(-0.34%) |
Feb 14, 2014 | 14.55 | 14.55 | 14.55 | 14.55 | 1,100 | +0.00(+0.00%) |
Feb 13, 2014 | 14.60 | 14.60 | 14.55 | 14.55 | 6,276 | +0.00(+0.00%) |
Feb 12, 2014 | 14.55 | 14.69 | 14.55 | 14.55 | 11,578 | +0.00(+0.00%) |
Feb 11, 2014 | 14.56 | 14.69 | 14.55 | 14.55 | 4,450 | -0.09(-0.61%) |
Feb 10, 2014 | 14.54 | 14.69 | 14.54 | 14.64 | 5,737 | +0.09(+0.62%) |
Feb 07, 2014 | 14.50 | 14.62 | 14.49 | 14.55 | 3,612 | +0.03(+0.21%) |
Feb 06, 2014 | 14.55 | 14.74 | 14.46 | 14.52 | 27,134 | -0.01(-0.07%) |
Feb 05, 2014 | 14.55 | 14.55 | 14.42 | 14.53 | 6,719 | -0.02(-0.14%) |
Feb 04, 2014 | 14.69 | 14.81 | 14.55 | 14.55 | 13,381 | -0.04(-0.27%) |