Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.74 | 14.84 | 14.70 | 14.84 | 1,158,807 | +0.12(+0.85%) |
Apr 29, 2014 | 14.60 | 14.73 | 14.60 | 14.71 | 1,207,718 | +0.10(+0.65%) |
Apr 28, 2014 | 14.50 | 14.63 | 14.50 | 14.62 | 85,895 | +0.15(+1.04%) |
Apr 25, 2014 | 14.49 | 14.49 | 14.40 | 14.47 | 332,757 | -0.05(-0.34%) |
Apr 24, 2014 | 14.38 | 14.52 | 14.32 | 14.52 | 491,883 | +0.00(+0.00%) |
Apr 23, 2014 | 14.48 | 14.52 | 14.43 | 14.52 | 257,774 | -0.07(-0.48%) |
Apr 22, 2014 | 14.53 | 14.63 | 14.50 | 14.59 | 612,254 | -0.04(-0.27%) |
Apr 21, 2014 | 14.48 | 14.68 | 14.48 | 14.63 | 218,073 | +0.03(+0.21%) |
Apr 17, 2014 | 14.60 | 14.60 | 14.60 | 0 | -0.15(-1.02%) | |
Apr 16, 2014 | 14.72 | 14.76 | 14.56 | 14.75 | 74,430 | -0.05(-0.34%) |
Apr 15, 2014 | 14.89 | 14.95 | 14.67 | 14.80 | 174,628 | -0.03(-0.20%) |
Apr 14, 2014 | 14.81 | 14.90 | 14.78 | 14.83 | 157,533 | +0.19(+1.30%) |
Apr 11, 2014 | 14.72 | 14.73 | 14.63 | 14.64 | 0 | +0.08(+0.55%) |
Apr 10, 2014 | 14.72 | 14.72 | 14.54 | 14.56 | 323,629 | -0.17(-1.15%) |
Apr 09, 2014 | 14.65 | 14.73 | 14.55 | 14.73 | 3,231,786 | +0.16(+1.10%) |
Apr 08, 2014 | 14.44 | 14.69 | 14.44 | 14.57 | 1,121,020 | +0.33(+2.32%) |
Apr 07, 2014 | 14.24 | 14.30 | 14.21 | 14.24 | 290,089 | +0.13(+0.92%) |
Apr 04, 2014 | 14.10 | 14.17 | 14.03 | 14.11 | 0 | +0.02(+0.13%) |
Apr 03, 2014 | 14.17 | 14.18 | 14.04 | 14.09 | 267,443 | -0.08(-0.56%) |
Apr 02, 2014 | 14.16 | 14.17 | 14.09 | 14.17 | 63,645 | +0.09(+0.64%) |
Apr 01, 2014 | 14.05 | 14.14 | 14.02 | 14.08 | 132,138 | -0.11(-0.78%) |
Mar 31, 2014 | 14.27 | 14.27 | 14.13 | 14.19 | 196,720 | -0.16(-1.11%) |
Mar 28, 2014 | 14.22 | 14.37 | 14.15 | 14.35 | 0 | +0.05(+0.35%) |
Mar 27, 2014 | 14.37 | 14.40 | 14.28 | 14.30 | 1,063,720 | -0.10(-0.69%) |
Mar 26, 2014 | 14.58 | 14.58 | 14.38 | 14.40 | 1,173,298 | +0.06(+0.42%) |
Mar 25, 2014 | 14.00 | 14.38 | 13.97 | 14.34 | 3,971,151 | +0.48(+3.46%) |
Mar 24, 2014 | 13.73 | 13.90 | 13.69 | 13.86 | 2,128,817 | +0.22(+1.61%) |
Mar 21, 2014 | 13.69 | 13.77 | 13.54 | 13.64 | 0 | +0.00(+0.00%) |
Mar 20, 2014 | 13.62 | 13.70 | 13.56 | 13.64 | 246,614 | -0.10(-0.76%) |
Mar 19, 2014 | 14.02 | 14.02 | 13.72 | 13.74 | 372,126 | -0.23(-1.62%) |
Mar 18, 2014 | 13.87 | 13.98 | 13.83 | 13.97 | 391,924 | +0.06(+0.43%) |
Mar 17, 2014 | 13.77 | 13.92 | 13.73 | 13.91 | 483,311 | +0.15(+1.09%) |
Mar 14, 2014 | 13.83 | 13.90 | 13.68 | 13.76 | 0 | +0.03(+0.22%) |
Mar 13, 2014 | 13.98 | 14.02 | 13.66 | 13.73 | 604,551 | -0.14(-1.01%) |
Mar 12, 2014 | 13.78 | 13.90 | 13.75 | 13.87 | 281,824 | -0.15(-1.07%) |
Mar 11, 2014 | 13.91 | 14.09 | 13.91 | 14.02 | 116,763 | -0.05(-0.36%) |
Mar 10, 2014 | 14.01 | 14.13 | 13.96 | 14.07 | 191,015 | +0.02(+0.14%) |
Mar 07, 2014 | 14.09 | 14.17 | 14.05 | 14.05 | 0 | -0.02(-0.17%) |
Mar 06, 2014 | 13.98 | 14.10 | 13.98 | 14.07 | 134,555 | +0.06(+0.45%) |
Mar 05, 2014 | 13.93 | 14.02 | 13.93 | 14.01 | 334,731 | -0.06(-0.43%) |
Mar 04, 2014 | 14.05 | 14.13 | 14.05 | 14.07 | 425,953 | +0.29(+2.10%) |
Mar 03, 2014 | 13.83 | 13.91 | 13.74 | 13.78 | 5,054,177 | -0.39(-2.75%) |
Feb 28, 2014 | 14.11 | 14.21 | 14.11 | 14.17 | 0 | +0.01(+0.07%) |
Feb 27, 2014 | 14.06 | 14.19 | 14.04 | 14.16 | 1,916,504 | +0.02(+0.14%) |
Feb 26, 2014 | 14.11 | 14.15 | 14.00 | 14.14 | 1,804,152 | -0.00(-0.04%) |
Feb 25, 2014 | 14.09 | 14.18 | 14.07 | 14.14 | 1,757,643 | +0.16(+1.14%) |
Feb 24, 2014 | 13.90 | 14.03 | 13.90 | 13.98 | 2,358,822 | +0.04(+0.32%) |
Feb 21, 2014 | 13.97 | 14.02 | 13.88 | 13.94 | 0 | -0.23(-1.62%) |
Feb 20, 2014 | 14.17 | 14.26 | 14.13 | 14.17 | 226,883 | +0.32(+2.31%) |
Feb 19, 2014 | 13.85 | 14.08 | 13.84 | 13.85 | 5,643,932 | -0.08(-0.57%) |
Feb 18, 2014 | 13.84 | 13.93 | 13.74 | 13.93 | 863,049 | +0.08(+0.58%) |
Feb 14, 2014 | 13.85 | 13.85 | 13.85 | 0 | +0.06(+0.44%) | |
Feb 13, 2014 | 13.82 | 13.82 | 13.73 | 13.79 | 1,156,206 | +0.06(+0.44%) |
Feb 12, 2014 | 13.68 | 13.73 | 13.57 | 13.73 | 4,698,553 | -0.09(-0.65%) |
Feb 11, 2014 | 13.71 | 13.84 | 13.71 | 13.82 | 851,225 | +0.10(+0.73%) |
Feb 10, 2014 | 13.61 | 13.72 | 13.58 | 13.72 | 1,908,570 | +0.12(+0.88%) |
Feb 07, 2014 | 13.58 | 13.64 | 13.48 | 13.60 | 0 | +0.01(+0.07%) |
Feb 06, 2014 | 13.37 | 13.63 | 13.37 | 13.59 | 149,410 | +0.31(+2.33%) |
Feb 05, 2014 | 13.23 | 13.33 | 13.22 | 13.28 | 242,414 | +0.02(+0.15%) |
Feb 04, 2014 | 13.30 | 13.30 | 13.19 | 13.26 | 335,498 | -0.10(-0.71%) |