Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.77 | 13.83 | 13.76 | 13.76 | 1,308 | -0.08(-0.58%) |
Apr 29, 2014 | 13.96 | 13.96 | 13.76 | 13.84 | 13,654 | +0.14(+1.02%) |
Apr 28, 2014 | 13.68 | 13.70 | 13.67 | 13.70 | 2,175 | +0.03(+0.22%) |
Apr 25, 2014 | 13.85 | 14.03 | 13.52 | 13.67 | 6,636 | -0.02(-0.15%) |
Apr 24, 2014 | 13.97 | 13.97 | 13.69 | 13.69 | 6,551 | +0.05(+0.37%) |
Apr 23, 2014 | 13.88 | 13.90 | 13.64 | 13.64 | 7,962 | +0.03(+0.22%) |
Apr 22, 2014 | 13.58 | 13.66 | 13.39 | 13.61 | 7,662 | +0.31(+2.33%) |
Apr 21, 2014 | 13.35 | 13.35 | 13.25 | 13.30 | 3,381 | -0.09(-0.67%) |
Apr 17, 2014 | 13.41 | 13.39 | 13.39 | 13.39 | 4,800 | -0.06(-0.45%) |
Apr 16, 2014 | 13.30 | 13.45 | 13.30 | 13.45 | 1,959 | +0.08(+0.60%) |
Apr 15, 2014 | 13.37 | 13.37 | 13.37 | 13.37 | 292 | +0.08(+0.60%) |
Apr 14, 2014 | 13.26 | 13.36 | 13.21 | 13.29 | 6,619 | +0.02(+0.15%) |
Apr 11, 2014 | 13.37 | 13.37 | 13.25 | 13.27 | 4,162 | -0.01(-0.08%) |
Apr 10, 2014 | 13.33 | 13.33 | 13.25 | 13.28 | 5,174 | +0.01(+0.08%) |
Apr 09, 2014 | 13.39 | 13.39 | 13.21 | 13.27 | 2,094 | -0.04(-0.33%) |
Apr 08, 2014 | 13.39 | 13.40 | 13.31 | 13.31 | 1,136 | -0.08(-0.57%) |
Apr 07, 2014 | 13.34 | 13.41 | 13.28 | 13.39 | 5,462 | +0.05(+0.37%) |
Apr 04, 2014 | 13.29 | 13.34 | 13.29 | 13.34 | 1,176 | +0.14(+1.06%) |
Apr 03, 2014 | 13.20 | 13.20 | 13.20 | 13.20 | 29 | +0.00(+0.00%) |
Apr 02, 2014 | 13.65 | 13.65 | 13.10 | 13.20 | 7,952 | +0.04(+0.30%) |
Apr 01, 2014 | 13.08 | 13.16 | 13.02 | 13.16 | 9,318 | +0.01(+0.08%) |
Mar 31, 2014 | 13.10 | 13.15 | 13.01 | 13.15 | 10,374 | +0.09(+0.69%) |
Mar 28, 2014 | 13.09 | 13.09 | 13.03 | 13.06 | 1,008 | +0.07(+0.54%) |
Mar 27, 2014 | 12.99 | 12.99 | 12.97 | 12.99 | 2,399 | +0.03(+0.23%) |
Mar 26, 2014 | 12.96 | 12.96 | 12.96 | 12.96 | 168 | +0.08(+0.62%) |
Mar 25, 2014 | 12.95 | 13.13 | 12.86 | 12.88 | 7,852 | -0.08(-0.62%) |
Mar 24, 2014 | 13.03 | 13.04 | 12.96 | 12.96 | 4,053 | -0.02(-0.15%) |
Mar 21, 2014 | 12.97 | 12.99 | 12.94 | 12.98 | 5,109 | +0.12(+0.93%) |
Mar 20, 2014 | 12.89 | 12.91 | 12.86 | 12.86 | 5,469 | -0.18(-1.38%) |
Mar 19, 2014 | 13.64 | 13.64 | 13.02 | 13.04 | 5,176 | -0.11(-0.84%) |
Mar 18, 2014 | 12.93 | 13.24 | 12.93 | 13.15 | 15,847 | +0.18(+1.39%) |
Mar 17, 2014 | 13.10 | 13.10 | 12.87 | 12.97 | 18,194 | -0.03(-0.23%) |
Mar 13, 2014 | 13.04 | 13.00 | 13.00 | 13.00 | 6,300 | +0.01(+0.08%) |
Mar 12, 2014 | 12.89 | 12.99 | 12.89 | 12.99 | 10,687 | +0.09(+0.70%) |
Mar 11, 2014 | 12.93 | 12.93 | 12.88 | 12.90 | 10,701 | -0.02(-0.15%) |
Mar 10, 2014 | 12.87 | 12.99 | 12.87 | 12.92 | 2,166 | +0.14(+1.10%) |
Mar 07, 2014 | 12.92 | 12.94 | 12.78 | 12.78 | 6,678 | -0.15(-1.16%) |
Mar 06, 2014 | 13.01 | 13.01 | 12.92 | 12.93 | 4,909 | -0.10(-0.77%) |
Mar 05, 2014 | 13.03 | 13.06 | 13.03 | 13.03 | 700 | -0.05(-0.38%) |
Mar 04, 2014 | 13.06 | 13.10 | 13.04 | 13.08 | 9,216 | +0.02(+0.15%) |
Mar 03, 2014 | 13.03 | 13.06 | 13.02 | 13.06 | 1,941 | +0.06(+0.46%) |
Feb 28, 2014 | 13.07 | 13.07 | 12.97 | 13.00 | 6,492 | +0.03(+0.23%) |
Feb 27, 2014 | 12.97 | 12.97 | 12.97 | 12.97 | 451 | +0.05(+0.39%) |
Feb 26, 2014 | 12.93 | 12.93 | 12.90 | 12.92 | 3,260 | +0.00(+0.00%) |
Feb 25, 2014 | 12.85 | 12.93 | 12.85 | 12.92 | 1,588 | +0.07(+0.54%) |
Feb 24, 2014 | 12.87 | 13.00 | 12.80 | 12.85 | 18,162 | +0.00(+0.00%) |
Feb 21, 2014 | 12.83 | 12.94 | 12.83 | 12.85 | 3,101 | +0.02(+0.16%) |
Feb 20, 2014 | 12.85 | 12.90 | 12.81 | 12.83 | 3,085 | -0.06(-0.44%) |
Feb 19, 2014 | 12.84 | 12.97 | 12.84 | 12.89 | 4,764 | -0.01(-0.10%) |
Feb 18, 2014 | 12.92 | 13.03 | 12.87 | 12.90 | 6,593 | -0.02(-0.15%) |
Feb 14, 2014 | 12.80 | 12.92 | 12.92 | 12.92 | 16,600 | +0.13(+1.02%) |
Feb 13, 2014 | 12.72 | 12.89 | 12.72 | 12.79 | 5,520 | +0.01(+0.08%) |
Feb 12, 2014 | 12.88 | 12.90 | 12.78 | 12.78 | 17,186 | -0.14(-1.08%) |
Feb 11, 2014 | 12.95 | 12.96 | 12.92 | 12.92 | 3,185 | -0.03(-0.23%) |
Feb 10, 2014 | 13.10 | 13.10 | 12.94 | 12.95 | 1,138 | -0.15(-1.15%) |
Feb 07, 2014 | 12.90 | 13.10 | 12.90 | 13.10 | 5,524 | +0.18(+1.39%) |
Feb 06, 2014 | 12.99 | 12.99 | 12.86 | 12.92 | 3,858 | +0.09(+0.70%) |
Feb 05, 2014 | 12.98 | 12.98 | 12.78 | 12.83 | 2,553 | -0.05(-0.38%) |
Feb 04, 2014 | 13.00 | 13.05 | 12.88 | 12.88 | 3,518 | -0.10(-0.78%) |