Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.61 | 15.79 | 15.35 | 15.66 | 64,653 | -0.09(-0.56%) |
Apr 29, 2014 | 16.00 | 16.06 | 15.68 | 15.75 | 38,281 | -0.16(-0.98%) |
Apr 28, 2014 | 16.02 | 16.24 | 15.72 | 15.91 | 71,791 | +0.01(+0.04%) |
Apr 25, 2014 | 16.04 | 16.19 | 15.75 | 15.90 | 98,436 | -0.15(-0.93%) |
Apr 24, 2014 | 16.07 | 16.25 | 15.90 | 16.05 | 74,031 | +0.02(+0.13%) |
Apr 23, 2014 | 15.99 | 16.14 | 15.81 | 16.03 | 81,097 | -0.11(-0.67%) |
Apr 22, 2014 | 15.95 | 16.37 | 15.95 | 16.14 | 79,155 | -0.07(-0.46%) |
Apr 21, 2014 | 16.24 | 16.35 | 16.10 | 16.21 | 17,220 | -0.11(-0.66%) |
Apr 17, 2014 | 15.92 | 16.32 | 16.32 | 16.32 | 23,498 | +0.32(+1.99%) |
Apr 16, 2014 | 15.91 | 16.16 | 15.60 | 16.00 | 20,538 | +0.26(+1.63%) |
Apr 15, 2014 | 15.79 | 15.87 | 15.34 | 15.75 | 97,886 | -0.06(-0.39%) |
Apr 14, 2014 | 15.83 | 15.88 | 15.70 | 15.81 | 51,517 | +0.07(+0.47%) |
Apr 11, 2014 | 15.68 | 15.82 | 15.66 | 15.73 | 53,709 | +0.03(+0.17%) |
Apr 10, 2014 | 15.83 | 15.93 | 15.52 | 15.70 | 198,759 | -0.18(-1.11%) |
Apr 09, 2014 | 16.04 | 16.04 | 15.56 | 15.88 | 67,957 | -0.18(-1.14%) |
Apr 08, 2014 | 15.89 | 16.25 | 15.89 | 16.06 | 34,063 | +0.24(+1.54%) |
Apr 07, 2014 | 15.98 | 16.04 | 15.74 | 15.82 | 60,908 | -0.29(-1.81%) |
Apr 04, 2014 | 16.70 | 16.79 | 16.02 | 16.11 | 89,295 | -0.41(-2.46%) |
Apr 03, 2014 | 16.48 | 16.60 | 15.17 | 16.52 | 56,300 | +0.12(+0.74%) |
Apr 02, 2014 | 16.31 | 16.46 | 15.98 | 16.39 | 32,282 | +0.17(+1.04%) |
Apr 01, 2014 | 15.54 | 16.36 | 15.50 | 16.23 | 66,896 | +0.65(+4.17%) |
Mar 31, 2014 | 15.69 | 15.80 | 15.27 | 15.58 | 94,532 | +0.19(+1.23%) |
Mar 28, 2014 | 15.43 | 15.77 | 15.18 | 15.39 | 92,559 | +0.00(+0.00%) |
Mar 27, 2014 | 15.73 | 15.74 | 15.14 | 15.39 | 185,146 | -0.09(-0.61%) |
Mar 26, 2014 | 16.00 | 16.04 | 15.48 | 15.48 | 68,930 | -0.35(-2.18%) |
Mar 25, 2014 | 15.58 | 16.11 | 15.41 | 15.83 | 152,776 | +0.20(+1.30%) |
Mar 24, 2014 | 16.02 | 16.02 | 15.55 | 15.62 | 56,601 | -0.42(-2.61%) |
Mar 21, 2014 | 16.02 | 16.24 | 15.75 | 16.04 | 95,362 | +0.02(+0.13%) |
Mar 20, 2014 | 15.97 | 16.36 | 15.85 | 16.02 | 36,305 | -0.01(-0.04%) |
Mar 19, 2014 | 15.93 | 16.14 | 15.76 | 16.03 | 26,174 | +0.15(+0.94%) |
Mar 18, 2014 | 15.73 | 16.11 | 15.52 | 15.88 | 24,058 | +0.16(+0.99%) |
Mar 17, 2014 | 15.44 | 15.75 | 15.44 | 15.73 | 40,245 | +0.24(+1.57%) |
Mar 14, 2014 | 15.27 | 15.60 | 15.27 | 15.48 | 64,288 | +0.12(+0.75%) |
Mar 13, 2014 | 15.54 | 15.54 | 15.16 | 15.37 | 123,866 | +0.03(+0.18%) |
Mar 12, 2014 | 15.12 | 15.49 | 15.12 | 15.34 | 50,521 | +0.09(+0.62%) |
Mar 11, 2014 | 15.52 | 15.68 | 15.07 | 15.24 | 94,018 | -0.16(-1.01%) |
Mar 10, 2014 | 15.41 | 15.66 | 15.29 | 15.40 | 19,620 | -0.12(-0.78%) |
Mar 07, 2014 | 15.40 | 15.76 | 15.07 | 15.52 | 130,342 | +0.23(+1.49%) |
Mar 06, 2014 | 15.53 | 15.53 | 14.92 | 15.29 | 60,607 | -0.27(-1.72%) |
Mar 05, 2014 | 15.42 | 15.92 | 14.43 | 15.56 | 29,931 | +0.04(+0.26%) |
Mar 04, 2014 | 14.93 | 15.82 | 14.91 | 15.52 | 86,516 | +0.76(+5.14%) |
Mar 03, 2014 | 14.68 | 14.86 | 14.66 | 14.76 | 22,374 | -0.03(-0.18%) |
Feb 28, 2014 | 14.67 | 14.93 | 14.41 | 14.79 | 47,988 | +0.15(+1.01%) |
Feb 27, 2014 | 14.47 | 14.73 | 14.12 | 14.64 | 23,651 | +0.14(+0.97%) |
Feb 26, 2014 | 14.59 | 14.92 | 14.43 | 14.50 | 24,245 | -0.03(-0.18%) |
Feb 25, 2014 | 14.48 | 14.85 | 14.36 | 14.53 | 23,703 | -0.11(-0.78%) |
Feb 24, 2014 | 14.63 | 14.92 | 14.55 | 14.64 | 39,255 | +0.09(+0.60%) |
Feb 21, 2014 | 14.56 | 14.70 | 14.51 | 14.55 | 41,173 | +0.09(+0.65%) |
Feb 20, 2014 | 14.04 | 14.68 | 14.04 | 14.46 | 52,394 | +0.38(+2.72%) |
Feb 19, 2014 | 14.11 | 14.27 | 14.02 | 14.08 | 90,154 | -0.14(-0.99%) |
Feb 18, 2014 | 14.29 | 14.47 | 14.13 | 14.22 | 27,242 | -0.11(-0.75%) |
Feb 14, 2014 | 14.62 | 14.33 | 14.33 | 14.33 | 21,757 | -0.28(-1.93%) |
Feb 13, 2014 | 13.93 | 14.76 | 13.88 | 14.61 | 21,639 | +0.58(+4.16%) |
Feb 12, 2014 | 14.29 | 14.29 | 13.88 | 14.02 | 26,847 | -0.16(-1.14%) |
Feb 11, 2014 | 14.49 | 14.49 | 14.00 | 14.19 | 37,656 | +0.19(+1.34%) |
Feb 10, 2014 | 13.58 | 14.22 | 13.47 | 14.00 | 48,295 | +0.49(+3.63%) |
Feb 07, 2014 | 13.86 | 14.09 | 13.44 | 13.51 | 47,757 | -0.28(-2.00%) |
Feb 06, 2014 | 13.82 | 14.65 | 13.69 | 13.78 | 136,735 | +0.05(+0.39%) |
Feb 05, 2014 | 13.44 | 14.19 | 13.44 | 13.73 | 149,970 | +0.34(+2.50%) |
Feb 04, 2014 | 13.57 | 14.04 | 13.23 | 13.39 | 58,673 | -0.07(-0.50%) |