Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.95 | 16.10 | 15.77 | 16.06 | 480,621 | +0.00(+0.00%) |
Apr 29, 2014 | 16.17 | 16.22 | 15.76 | 16.06 | 316,548 | +0.01(+0.06%) |
Apr 28, 2014 | 16.25 | 16.27 | 15.76 | 16.05 | 309,281 | -0.08(-0.50%) |
Apr 25, 2014 | 16.28 | 16.35 | 15.81 | 16.13 | 336,101 | -0.12(-0.74%) |
Apr 24, 2014 | 15.00 | 16.90 | 14.95 | 16.25 | 768,768 | +0.73(+4.70%) |
Apr 23, 2014 | 15.70 | 16.00 | 15.49 | 15.52 | 293,268 | -0.20(-1.27%) |
Apr 22, 2014 | 15.77 | 15.91 | 15.69 | 15.72 | 62,152 | +0.03(+0.19%) |
Apr 21, 2014 | 15.83 | 16.04 | 15.65 | 15.69 | 56,524 | -0.14(-0.88%) |
Apr 17, 2014 | 15.67 | 15.83 | 15.83 | 15.83 | 75,600 | +0.09(+0.57%) |
Apr 16, 2014 | 15.53 | 15.85 | 15.44 | 15.74 | 172,022 | +0.34(+2.21%) |
Apr 15, 2014 | 15.29 | 15.43 | 15.01 | 15.40 | 244,170 | +0.11(+0.72%) |
Apr 14, 2014 | 15.24 | 15.31 | 15.01 | 15.29 | 287,124 | +0.23(+1.53%) |
Apr 11, 2014 | 15.07 | 15.55 | 15.03 | 15.06 | 197,801 | -0.19(-1.25%) |
Apr 10, 2014 | 15.23 | 15.35 | 14.97 | 15.25 | 234,621 | -0.01(-0.07%) |
Apr 09, 2014 | 14.95 | 15.33 | 14.85 | 15.26 | 69,363 | +0.35(+2.35%) |
Apr 08, 2014 | 14.90 | 15.19 | 14.57 | 14.91 | 121,706 | +0.03(+0.20%) |
Apr 07, 2014 | 14.85 | 15.04 | 14.55 | 14.88 | 261,410 | -0.06(-0.40%) |
Apr 04, 2014 | 15.41 | 15.41 | 14.47 | 14.94 | 167,591 | -0.32(-2.10%) |
Apr 03, 2014 | 15.40 | 15.47 | 15.05 | 15.26 | 69,734 | -0.11(-0.72%) |
Apr 02, 2014 | 15.45 | 15.48 | 15.21 | 15.37 | 110,484 | -0.09(-0.58%) |
Apr 01, 2014 | 15.29 | 15.66 | 15.16 | 15.46 | 142,166 | +0.27(+1.78%) |
Mar 31, 2014 | 14.88 | 15.52 | 14.88 | 15.19 | 172,614 | +0.45(+3.05%) |
Mar 28, 2014 | 14.95 | 14.98 | 14.66 | 14.74 | 274,209 | -0.24(-1.60%) |
Mar 27, 2014 | 15.20 | 15.35 | 14.84 | 14.98 | 68,943 | -0.25(-1.64%) |
Mar 26, 2014 | 15.88 | 15.96 | 15.11 | 15.23 | 341,997 | -0.52(-3.30%) |
Mar 25, 2014 | 16.17 | 16.22 | 15.61 | 15.75 | 110,239 | -0.29(-1.81%) |
Mar 24, 2014 | 16.25 | 16.29 | 15.81 | 16.04 | 133,159 | -0.21(-1.29%) |
Mar 21, 2014 | 16.51 | 16.73 | 16.06 | 16.25 | 215,369 | -0.26(-1.57%) |
Mar 20, 2014 | 16.32 | 16.64 | 16.32 | 16.51 | 56,822 | +0.09(+0.55%) |
Mar 19, 2014 | 16.23 | 16.70 | 16.22 | 16.42 | 209,639 | +0.15(+0.92%) |
Mar 18, 2014 | 15.88 | 16.50 | 15.88 | 16.27 | 94,424 | +0.37(+2.33%) |
Mar 17, 2014 | 15.95 | 16.03 | 15.78 | 15.90 | 68,691 | +0.14(+0.89%) |
Mar 14, 2014 | 15.62 | 16.06 | 15.62 | 15.76 | 98,870 | +0.05(+0.32%) |
Mar 13, 2014 | 15.97 | 15.98 | 15.65 | 15.71 | 155,227 | -0.17(-1.07%) |
Mar 12, 2014 | 15.76 | 16.02 | 15.69 | 15.88 | 65,748 | +0.03(+0.19%) |
Mar 11, 2014 | 16.28 | 16.31 | 15.67 | 15.85 | 295,897 | -0.44(-2.70%) |
Mar 10, 2014 | 16.61 | 16.72 | 16.14 | 16.29 | 187,654 | -0.29(-1.75%) |
Mar 07, 2014 | 16.72 | 16.82 | 16.44 | 16.58 | 122,058 | -0.07(-0.42%) |
Mar 06, 2014 | 16.00 | 17.06 | 15.98 | 16.65 | 350,944 | +0.66(+4.13%) |
Mar 05, 2014 | 15.85 | 16.08 | 15.62 | 15.99 | 258,099 | +0.18(+1.14%) |
Mar 04, 2014 | 14.25 | 15.89 | 14.25 | 15.81 | 619,017 | +1.76(+12.53%) |
Mar 03, 2014 | 14.28 | 14.28 | 13.73 | 14.05 | 144,078 | -0.35(-2.43%) |
Feb 28, 2014 | 14.46 | 14.61 | 14.28 | 14.40 | 112,473 | -0.01(-0.07%) |
Feb 27, 2014 | 14.28 | 14.54 | 14.25 | 14.41 | 80,818 | +0.06(+0.42%) |
Feb 26, 2014 | 14.25 | 14.67 | 14.25 | 14.35 | 77,934 | +0.16(+1.13%) |
Feb 25, 2014 | 14.18 | 14.34 | 14.10 | 14.19 | 90,939 | +0.00(+0.00%) |
Feb 24, 2014 | 14.16 | 14.22 | 14.00 | 14.19 | 123,787 | +0.19(+1.36%) |
Feb 21, 2014 | 14.24 | 14.29 | 13.91 | 14.00 | 111,135 | -0.17(-1.20%) |
Feb 20, 2014 | 14.15 | 14.28 | 14.09 | 14.17 | 58,954 | +0.01(+0.07%) |
Feb 19, 2014 | 14.21 | 14.41 | 14.03 | 14.16 | 151,434 | -0.09(-0.63%) |
Feb 18, 2014 | 14.05 | 14.30 | 13.98 | 14.25 | 98,964 | +0.26(+1.86%) |
Feb 14, 2014 | 14.19 | 13.99 | 13.99 | 13.99 | 35,200 | -0.18(-1.27%) |
Feb 13, 2014 | 13.90 | 14.24 | 13.88 | 14.17 | 212,964 | +0.13(+0.93%) |
Feb 12, 2014 | 14.18 | 14.29 | 13.91 | 14.04 | 43,191 | -0.16(-1.13%) |
Feb 11, 2014 | 14.07 | 14.40 | 14.07 | 14.20 | 98,446 | +0.16(+1.14%) |
Feb 10, 2014 | 14.19 | 14.19 | 13.86 | 14.04 | 142,346 | -0.11(-0.78%) |
Feb 07, 2014 | 13.95 | 14.17 | 13.82 | 14.15 | 123,414 | +0.24(+1.73%) |
Feb 06, 2014 | 13.77 | 14.03 | 13.77 | 13.91 | 117,066 | +0.17(+1.24%) |
Feb 05, 2014 | 13.81 | 13.81 | 13.33 | 13.74 | 150,581 | -0.14(-1.01%) |
Feb 04, 2014 | 14.16 | 14.24 | 13.85 | 13.88 | 162,476 | -0.18(-1.28%) |