Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.48 | 18.48 | 18.22 | 18.40 | 27,625 | +0.10(+0.55%) |
Apr 29, 2014 | 18.60 | 18.60 | 18.24 | 18.30 | 37,969 | -0.15(-0.81%) |
Apr 28, 2014 | 18.32 | 18.62 | 18.11 | 18.45 | 87,728 | -0.10(-0.54%) |
Apr 25, 2014 | 18.50 | 18.79 | 18.45 | 18.55 | 58,924 | -0.20(-1.07%) |
Apr 24, 2014 | 19.00 | 19.23 | 18.02 | 18.75 | 85,190 | -0.24(-1.26%) |
Apr 23, 2014 | 19.00 | 19.06 | 18.85 | 18.99 | 63,659 | -0.06(-0.31%) |
Apr 22, 2014 | 19.00 | 19.49 | 18.85 | 19.05 | 127,117 | +0.20(+1.06%) |
Apr 21, 2014 | 19.04 | 19.04 | 18.71 | 18.85 | 115,088 | +0.24(+1.29%) |
Apr 17, 2014 | 18.00 | 18.61 | 18.61 | 18.61 | 166,000 | +0.81(+4.55%) |
Apr 16, 2014 | 17.36 | 17.92 | 17.15 | 17.80 | 151,872 | +0.43(+2.48%) |
Apr 15, 2014 | 17.50 | 17.61 | 17.02 | 17.37 | 52,095 | +0.07(+0.40%) |
Apr 14, 2014 | 17.34 | 17.55 | 17.03 | 17.30 | 74,876 | +0.31(+1.82%) |
Apr 11, 2014 | 17.10 | 17.53 | 16.83 | 16.99 | 154,916 | +0.03(+0.18%) |
Apr 10, 2014 | 16.43 | 17.34 | 16.34 | 16.96 | 228,924 | +0.59(+3.60%) |
Apr 09, 2014 | 15.29 | 16.48 | 15.29 | 16.37 | 130,657 | +0.51(+3.22%) |
Apr 08, 2014 | 15.85 | 16.04 | 15.63 | 15.86 | 33,382 | -0.03(-0.19%) |
Apr 07, 2014 | 16.14 | 16.50 | 15.48 | 15.89 | 60,757 | -0.41(-2.52%) |
Apr 04, 2014 | 16.70 | 16.78 | 16.24 | 16.30 | 45,302 | -0.35(-2.10%) |
Apr 03, 2014 | 16.50 | 16.88 | 16.49 | 16.65 | 238,096 | +0.23(+1.40%) |
Apr 02, 2014 | 15.99 | 16.50 | 15.95 | 16.42 | 96,351 | +0.54(+3.40%) |
Apr 01, 2014 | 15.25 | 16.50 | 15.25 | 15.88 | 83,657 | +0.62(+4.06%) |
Mar 31, 2014 | 14.73 | 15.35 | 14.73 | 15.26 | 116,783 | +0.45(+3.04%) |
Mar 28, 2014 | 14.61 | 14.98 | 14.40 | 14.81 | 103,005 | +0.15(+1.02%) |
Mar 27, 2014 | 14.55 | 14.79 | 14.55 | 14.66 | 65,155 | -0.04(-0.27%) |
Mar 26, 2014 | 14.71 | 14.83 | 14.53 | 14.70 | 99,561 | +0.20(+1.38%) |
Mar 25, 2014 | 14.50 | 14.65 | 14.32 | 14.50 | 30,964 | -0.01(-0.07%) |
Mar 24, 2014 | 14.20 | 14.55 | 14.20 | 14.51 | 50,428 | +0.33(+2.33%) |
Mar 21, 2014 | 14.50 | 14.70 | 14.18 | 14.18 | 180,178 | -0.37(-2.54%) |
Mar 20, 2014 | 14.50 | 14.59 | 14.18 | 14.55 | 102,705 | -0.13(-0.89%) |
Mar 19, 2014 | 14.73 | 14.78 | 13.68 | 14.68 | 128,410 | -0.05(-0.34%) |
Mar 18, 2014 | 14.88 | 14.93 | 14.60 | 14.73 | 39,493 | -0.15(-1.01%) |
Mar 17, 2014 | 14.80 | 14.98 | 14.63 | 14.88 | 112,846 | +0.08(+0.54%) |
Mar 14, 2014 | 14.50 | 14.80 | 14.28 | 14.80 | 94,782 | +0.13(+0.89%) |
Mar 13, 2014 | 14.70 | 14.75 | 14.55 | 14.67 | 56,612 | +0.07(+0.48%) |
Mar 12, 2014 | 14.37 | 14.69 | 14.37 | 14.60 | 31,772 | +0.20(+1.39%) |
Mar 11, 2014 | 14.70 | 14.80 | 14.40 | 14.40 | 35,878 | -0.15(-1.03%) |
Mar 10, 2014 | 14.71 | 14.80 | 14.41 | 14.55 | 62,123 | -0.12(-0.82%) |
Mar 07, 2014 | 14.75 | 14.90 | 14.59 | 14.67 | 36,562 | +0.02(+0.14%) |
Mar 06, 2014 | 14.18 | 14.98 | 14.18 | 14.65 | 48,860 | +0.43(+3.02%) |
Mar 05, 2014 | 14.60 | 14.76 | 14.22 | 14.22 | 121,676 | -0.20(-1.39%) |
Mar 04, 2014 | 14.50 | 14.59 | 14.22 | 14.42 | 88,008 | +0.17(+1.19%) |
Mar 03, 2014 | 13.75 | 14.50 | 13.45 | 14.25 | 70,147 | +0.46(+3.34%) |
Feb 28, 2014 | 13.77 | 13.87 | 13.33 | 13.79 | 51,732 | +0.18(+1.32%) |
Feb 27, 2014 | 13.47 | 13.63 | 13.31 | 13.61 | 36,348 | +0.06(+0.44%) |
Feb 26, 2014 | 13.80 | 13.80 | 13.36 | 13.55 | 23,721 | +0.10(+0.74%) |
Feb 25, 2014 | 13.41 | 13.51 | 13.25 | 13.45 | 37,002 | -0.05(-0.37%) |
Feb 24, 2014 | 13.61 | 13.66 | 13.31 | 13.50 | 45,473 | -0.10(-0.74%) |
Feb 21, 2014 | 13.50 | 13.70 | 13.25 | 13.60 | 49,058 | +0.05(+0.37%) |
Feb 20, 2014 | 13.51 | 13.70 | 13.30 | 13.55 | 22,310 | +0.05(+0.37%) |
Feb 19, 2014 | 13.75 | 14.05 | 13.46 | 13.50 | 59,365 | -0.38(-2.74%) |
Feb 18, 2014 | 14.44 | 14.88 | 13.88 | 13.88 | 26,652 | +0.11(+0.80%) |
Feb 14, 2014 | 13.70 | 13.77 | 13.77 | 13.77 | 62,600 | +0.18(+1.32%) |
Feb 13, 2014 | 13.40 | 13.68 | 13.26 | 13.59 | 41,787 | +0.25(+1.87%) |
Feb 12, 2014 | 13.43 | 13.48 | 13.27 | 13.34 | 22,188 | -0.08(-0.60%) |
Feb 11, 2014 | 13.12 | 13.45 | 13.11 | 13.42 | 30,651 | -0.03(-0.22%) |
Feb 10, 2014 | 13.44 | 13.45 | 13.31 | 13.45 | 13,087 | -0.02(-0.15%) |
Feb 07, 2014 | 13.41 | 13.48 | 13.30 | 13.47 | 83,434 | -0.01(-0.07%) |
Feb 06, 2014 | 13.37 | 13.48 | 13.25 | 13.48 | 15,583 | +0.08(+0.60%) |
Feb 05, 2014 | 13.43 | 13.53 | 13.12 | 13.40 | 61,276 | -0.08(-0.59%) |
Feb 04, 2014 | 13.58 | 13.60 | 13.13 | 13.48 | 11,609 | -0.12(-0.88%) |