Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.08 | 13.15 | 13.07 | 13.08 | 16,094 | +0.00(+0.00%) |
Apr 29, 2014 | 13.08 | 13.15 | 13.07 | 13.08 | 17,996 | +0.01(+0.08%) |
Apr 28, 2014 | 13.09 | 13.09 | 13.00 | 13.07 | 32,232 | +0.05(+0.38%) |
Apr 25, 2014 | 13.10 | 13.11 | 12.99 | 13.02 | 31,857 | -0.35(-2.62%) |
Apr 24, 2014 | 13.45 | 13.45 | 13.32 | 13.37 | 22,456 | -0.11(-0.82%) |
Apr 23, 2014 | 13.55 | 13.55 | 13.43 | 13.48 | 27,935 | +0.00(+0.00%) |
Apr 22, 2014 | 13.53 | 13.55 | 13.42 | 13.48 | 39,306 | -0.15(-1.10%) |
Apr 21, 2014 | 13.72 | 13.72 | 13.62 | 13.63 | 6,188 | -0.01(-0.07%) |
Apr 17, 2014 | 13.64 | 13.64 | 13.64 | 0 | +0.23(+1.71%) | |
Apr 16, 2014 | 13.40 | 13.42 | 13.36 | 13.41 | 42,023 | +0.09(+0.68%) |
Apr 15, 2014 | 13.35 | 13.35 | 13.20 | 13.32 | 522,652 | -0.18(-1.33%) |
Apr 14, 2014 | 13.60 | 13.70 | 13.44 | 13.50 | 293,485 | -0.02(-0.15%) |
Apr 11, 2014 | 13.58 | 13.68 | 13.49 | 13.52 | 0 | -0.30(-2.17%) |
Apr 10, 2014 | 13.86 | 13.95 | 13.77 | 13.82 | 639,908 | -0.16(-1.14%) |
Apr 09, 2014 | 14.02 | 14.02 | 13.90 | 13.98 | 13,894 | -0.06(-0.43%) |
Apr 08, 2014 | 13.96 | 14.09 | 13.96 | 14.04 | 36,652 | -0.24(-1.68%) |
Apr 07, 2014 | 14.25 | 14.35 | 14.25 | 14.28 | 15,628 | +0.03(+0.21%) |
Apr 04, 2014 | 14.45 | 14.45 | 14.22 | 14.25 | 0 | -0.14(-0.97%) |
Apr 03, 2014 | 14.49 | 14.50 | 14.36 | 14.39 | 41,573 | -0.22(-1.51%) |
Apr 02, 2014 | 14.66 | 14.66 | 14.55 | 14.61 | 26,407 | -0.11(-0.75%) |
Apr 01, 2014 | 14.69 | 14.77 | 14.67 | 14.72 | 26,308 | -0.17(-1.14%) |
Mar 31, 2014 | 14.85 | 15.02 | 14.85 | 14.89 | 46,647 | +0.25(+1.71%) |
Mar 28, 2014 | 14.58 | 14.69 | 14.58 | 14.64 | 0 | +0.27(+1.88%) |
Mar 27, 2014 | 14.38 | 14.39 | 14.32 | 14.37 | 214,517 | -0.12(-0.83%) |
Mar 26, 2014 | 14.55 | 14.71 | 14.49 | 14.49 | 130,418 | +0.16(+1.12%) |
Mar 25, 2014 | 14.25 | 14.42 | 14.25 | 14.33 | 93,505 | -0.51(-3.41%) |
Mar 24, 2014 | 14.77 | 14.84 | 14.68 | 14.84 | 33,453 | +0.72(+5.07%) |
Mar 21, 2014 | 14.25 | 14.31 | 14.12 | 14.12 | 0 | -0.11(-0.77%) |
Mar 20, 2014 | 14.24 | 14.24 | 14.15 | 14.23 | 14,517 | -0.15(-1.05%) |
Mar 19, 2014 | 14.45 | 14.45 | 14.35 | 14.38 | 47,861 | -0.09(-0.62%) |
Mar 18, 2014 | 14.46 | 14.50 | 14.42 | 14.47 | 21,878 | -0.23(-1.56%) |
Mar 17, 2014 | 14.70 | 14.87 | 14.65 | 14.70 | 42,657 | +0.06(+0.42%) |
Mar 14, 2014 | 14.52 | 14.65 | 14.50 | 14.64 | 0 | -0.21(-1.42%) |
Mar 13, 2014 | 14.87 | 15.00 | 14.84 | 14.85 | 737,072 | +0.03(+0.20%) |
Mar 12, 2014 | 14.66 | 14.92 | 14.66 | 14.82 | 13,148 | -0.05(-0.34%) |
Mar 11, 2014 | 14.84 | 14.91 | 14.80 | 14.87 | 434,248 | +0.00(+0.00%) |
Mar 10, 2014 | 15.05 | 15.05 | 14.85 | 14.87 | 171,193 | -0.36(-2.36%) |
Mar 07, 2014 | 15.23 | 15.26 | 15.23 | 15.23 | 0 | -0.07(-0.46%) |
Mar 06, 2014 | 15.40 | 15.45 | 15.30 | 15.30 | 151,267 | +0.02(+0.13%) |
Mar 05, 2014 | 15.45 | 15.45 | 15.28 | 15.28 | 7,912 | -0.28(-1.80%) |
Mar 04, 2014 | 15.52 | 15.63 | 15.48 | 15.56 | 178,197 | +0.36(+2.37%) |
Mar 03, 2014 | 15.01 | 15.21 | 15.01 | 15.20 | 268,435 | -0.20(-1.30%) |
Feb 28, 2014 | 15.43 | 15.45 | 15.39 | 15.40 | 0 | +0.10(+0.65%) |
Feb 27, 2014 | 15.10 | 15.30 | 15.10 | 15.30 | 34,068 | -0.46(-2.92%) |
Feb 26, 2014 | 15.78 | 15.85 | 15.76 | 15.76 | 110,240 | +0.38(+2.44%) |
Feb 25, 2014 | 15.48 | 15.48 | 15.30 | 15.38 | 7,657 | +0.02(+0.10%) |
Feb 24, 2014 | 15.38 | 15.46 | 15.25 | 15.37 | 74,082 | +0.12(+0.77%) |
Feb 21, 2014 | 15.37 | 15.37 | 15.25 | 15.25 | 0 | +0.22(+1.48%) |
Feb 20, 2014 | 15.07 | 15.07 | 14.99 | 15.03 | 24,448 | -0.31(-2.02%) |
Feb 19, 2014 | 15.35 | 15.43 | 15.29 | 15.34 | 61,036 | +0.27(+1.79%) |
Feb 18, 2014 | 15.03 | 15.20 | 15.01 | 15.07 | 303,333 | +0.55(+3.79%) |
Feb 14, 2014 | 14.52 | 14.52 | 14.52 | 0 | +0.02(+0.14%) | |
Feb 13, 2014 | 14.48 | 14.52 | 14.26 | 14.50 | 731,799 | -0.40(-2.68%) |
Feb 12, 2014 | 14.78 | 14.93 | 14.78 | 14.90 | 584,652 | -0.07(-0.45%) |
Feb 11, 2014 | 14.92 | 14.98 | 14.91 | 14.97 | 74,352 | +0.03(+0.20%) |
Feb 10, 2014 | 14.70 | 14.94 | 14.69 | 14.94 | 822,394 | +0.79(+5.56%) |
Feb 07, 2014 | 14.01 | 14.19 | 14.00 | 14.15 | 0 | +0.08(+0.57%) |
Feb 06, 2014 | 13.97 | 14.09 | 13.96 | 14.07 | 154,577 | -0.07(-0.50%) |
Feb 05, 2014 | 14.13 | 14.15 | 14.02 | 14.14 | 72,413 | -0.75(-5.04%) |
Feb 04, 2014 | 14.62 | 14.96 | 14.62 | 14.89 | 134,440 | +0.25(+1.71%) |