Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.58 | 15.76 | 15.33 | 15.64 | 64,763 | -0.09(-0.56%) |
Apr 29, 2014 | 15.98 | 16.03 | 15.66 | 15.73 | 38,346 | -0.16(-0.98%) |
Apr 28, 2014 | 16.00 | 16.21 | 15.69 | 15.88 | 71,913 | +0.01(+0.04%) |
Apr 25, 2014 | 16.01 | 16.16 | 15.73 | 15.87 | 98,604 | -0.15(-0.93%) |
Apr 24, 2014 | 16.04 | 16.22 | 15.87 | 16.02 | 74,158 | +0.02(+0.13%) |
Apr 23, 2014 | 15.96 | 16.11 | 15.79 | 16.00 | 81,235 | -0.11(-0.67%) |
Apr 22, 2014 | 15.93 | 16.35 | 15.93 | 16.11 | 79,290 | -0.07(-0.46%) |
Apr 21, 2014 | 16.21 | 16.33 | 16.08 | 16.18 | 17,249 | -0.11(-0.66%) |
Apr 17, 2014 | 15.89 | 16.29 | 16.29 | 16.29 | 23,538 | +0.32(+1.99%) |
Apr 16, 2014 | 15.89 | 16.13 | 15.58 | 15.98 | 20,573 | +0.26(+1.63%) |
Apr 15, 2014 | 15.77 | 15.84 | 15.31 | 15.72 | 98,053 | -0.06(-0.39%) |
Apr 14, 2014 | 15.81 | 15.85 | 15.67 | 15.78 | 51,605 | +0.07(+0.47%) |
Apr 11, 2014 | 15.65 | 15.79 | 15.64 | 15.71 | 53,800 | +0.03(+0.17%) |
Apr 10, 2014 | 15.81 | 15.91 | 15.49 | 15.68 | 199,098 | -0.18(-1.11%) |
Apr 09, 2014 | 16.01 | 16.01 | 15.53 | 15.85 | 68,073 | -0.18(-1.14%) |
Apr 08, 2014 | 15.86 | 16.22 | 15.86 | 16.04 | 34,121 | +0.24(+1.54%) |
Apr 07, 2014 | 15.95 | 16.01 | 15.71 | 15.79 | 61,012 | -0.29(-1.81%) |
Apr 04, 2014 | 16.67 | 16.76 | 15.99 | 16.08 | 89,447 | -0.41(-2.46%) |
Apr 03, 2014 | 16.45 | 16.58 | 15.14 | 16.49 | 56,396 | +0.12(+0.74%) |
Apr 02, 2014 | 16.29 | 16.43 | 15.95 | 16.37 | 32,338 | +0.17(+1.04%) |
Apr 01, 2014 | 15.52 | 16.33 | 15.47 | 16.20 | 67,010 | +0.65(+4.17%) |
Mar 31, 2014 | 15.66 | 15.77 | 15.25 | 15.55 | 94,694 | +0.19(+1.23%) |
Mar 28, 2014 | 15.40 | 15.74 | 15.16 | 15.36 | 92,717 | +0.00(+0.00%) |
Mar 27, 2014 | 15.71 | 15.72 | 15.12 | 15.36 | 185,462 | -0.09(-0.61%) |
Mar 26, 2014 | 15.97 | 16.01 | 15.45 | 15.46 | 69,047 | -0.34(-2.18%) |
Mar 25, 2014 | 15.56 | 16.08 | 15.38 | 15.80 | 153,037 | +0.20(+1.30%) |
Mar 24, 2014 | 16.00 | 16.00 | 15.52 | 15.60 | 56,698 | -0.42(-2.61%) |
Mar 21, 2014 | 16.00 | 16.21 | 15.73 | 16.02 | 95,524 | +0.02(+0.13%) |
Mar 20, 2014 | 15.94 | 16.33 | 15.83 | 16.00 | 36,367 | -0.01(-0.04%) |
Mar 19, 2014 | 15.91 | 16.11 | 15.73 | 16.00 | 26,219 | +0.15(+0.94%) |
Mar 18, 2014 | 15.71 | 16.08 | 15.49 | 15.85 | 24,099 | +0.16(+0.99%) |
Mar 17, 2014 | 15.41 | 15.72 | 15.41 | 15.70 | 40,314 | +0.24(+1.57%) |
Mar 14, 2014 | 15.24 | 15.57 | 15.24 | 15.46 | 64,397 | +0.11(+0.75%) |
Mar 13, 2014 | 15.52 | 15.52 | 15.13 | 15.34 | 124,077 | +0.03(+0.18%) |
Mar 12, 2014 | 15.10 | 15.46 | 15.10 | 15.31 | 50,607 | +0.09(+0.62%) |
Mar 11, 2014 | 15.50 | 15.65 | 15.04 | 15.22 | 94,179 | -0.16(-1.01%) |
Mar 10, 2014 | 15.38 | 15.64 | 15.27 | 15.37 | 19,653 | -0.12(-0.78%) |
Mar 07, 2014 | 15.37 | 15.73 | 15.05 | 15.49 | 130,564 | +0.23(+1.49%) |
Mar 06, 2014 | 15.51 | 15.51 | 14.89 | 15.27 | 60,710 | -0.27(-1.72%) |
Mar 05, 2014 | 15.39 | 15.90 | 14.40 | 15.53 | 29,982 | +0.04(+0.26%) |
Mar 04, 2014 | 14.91 | 15.80 | 14.89 | 15.49 | 86,664 | +0.76(+5.14%) |
Mar 03, 2014 | 14.66 | 14.83 | 14.63 | 14.74 | 22,412 | -0.03(-0.18%) |
Feb 28, 2014 | 14.64 | 14.91 | 14.38 | 14.76 | 48,070 | +0.15(+1.01%) |
Feb 27, 2014 | 14.44 | 14.70 | 14.09 | 14.62 | 23,691 | +0.14(+0.97%) |
Feb 26, 2014 | 14.56 | 14.89 | 14.41 | 14.48 | 24,287 | -0.03(-0.18%) |
Feb 25, 2014 | 14.46 | 14.82 | 14.34 | 14.50 | 23,743 | -0.11(-0.78%) |
Feb 24, 2014 | 14.60 | 14.89 | 14.52 | 14.62 | 39,322 | +0.09(+0.60%) |
Feb 21, 2014 | 14.54 | 14.67 | 14.48 | 14.53 | 41,243 | +0.09(+0.65%) |
Feb 20, 2014 | 14.01 | 14.66 | 14.01 | 14.44 | 52,484 | +0.38(+2.72%) |
Feb 19, 2014 | 14.08 | 14.25 | 14.00 | 14.05 | 90,307 | -0.14(-0.99%) |
Feb 18, 2014 | 14.27 | 14.45 | 14.10 | 14.20 | 27,289 | -0.11(-0.75%) |
Feb 14, 2014 | 14.59 | 14.30 | 14.30 | 14.30 | 21,794 | -0.28(-1.93%) |
Feb 13, 2014 | 13.91 | 14.74 | 13.86 | 14.58 | 21,676 | +0.58(+4.16%) |
Feb 12, 2014 | 14.26 | 14.26 | 13.86 | 14.00 | 26,893 | -0.16(-1.13%) |
Feb 11, 2014 | 14.47 | 14.47 | 13.97 | 14.16 | 37,720 | +0.19(+1.34%) |
Feb 10, 2014 | 13.55 | 14.20 | 13.45 | 13.97 | 48,377 | +0.49(+3.63%) |
Feb 07, 2014 | 13.84 | 14.07 | 13.42 | 13.48 | 47,838 | -0.27(-2.00%) |
Feb 06, 2014 | 13.79 | 14.62 | 13.67 | 13.76 | 136,968 | +0.05(+0.39%) |
Feb 05, 2014 | 13.42 | 14.16 | 13.42 | 13.71 | 150,226 | +0.33(+2.50%) |
Feb 04, 2014 | 13.55 | 14.01 | 13.21 | 13.37 | 58,773 | -0.07(-0.50%) |