Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.38 | 15.75 | 15.22 | 15.73 | 175,188 | +0.29(+1.85%) |
Apr 29, 2014 | 15.54 | 15.61 | 15.41 | 15.44 | 153,495 | -0.02(-0.15%) |
Apr 28, 2014 | 15.54 | 15.77 | 15.45 | 15.46 | 272,735 | -0.07(-0.45%) |
Apr 25, 2014 | 15.70 | 15.82 | 15.43 | 15.53 | 255,471 | -0.10(-0.64%) |
Apr 24, 2014 | 15.49 | 15.71 | 15.43 | 15.63 | 243,559 | +0.19(+1.25%) |
Apr 23, 2014 | 15.10 | 15.53 | 15.08 | 15.44 | 240,817 | +0.36(+2.41%) |
Apr 22, 2014 | 15.11 | 15.26 | 15.02 | 15.08 | 142,913 | -0.02(-0.15%) |
Apr 21, 2014 | 15.14 | 15.14 | 14.95 | 15.10 | 141,233 | -0.05(-0.31%) |
Apr 17, 2014 | 15.07 | 15.15 | 15.15 | 15.15 | 180,901 | +0.04(+0.26%) |
Apr 16, 2014 | 15.23 | 15.32 | 15.03 | 15.11 | 139,671 | +0.04(+0.26%) |
Apr 15, 2014 | 15.15 | 15.21 | 14.81 | 15.07 | 246,067 | -0.02(-0.10%) |
Apr 14, 2014 | 15.21 | 15.22 | 15.01 | 15.09 | 201,694 | +0.02(+0.10%) |
Apr 11, 2014 | 15.07 | 15.32 | 15.04 | 15.07 | 211,321 | -0.04(-0.26%) |
Apr 10, 2014 | 15.45 | 15.61 | 15.09 | 15.11 | 228,315 | -0.35(-2.25%) |
Apr 09, 2014 | 15.43 | 15.56 | 15.39 | 15.46 | 130,259 | +0.02(+0.15%) |
Apr 08, 2014 | 15.32 | 15.56 | 15.30 | 15.43 | 128,087 | +0.09(+0.60%) |
Apr 07, 2014 | 15.42 | 15.47 | 15.33 | 15.34 | 356,199 | -0.11(-0.70%) |
Apr 04, 2014 | 15.74 | 15.80 | 15.36 | 15.45 | 293,704 | -0.19(-1.24%) |
Apr 03, 2014 | 15.62 | 15.80 | 15.41 | 15.64 | 310,224 | -0.02(-0.10%) |
Apr 02, 2014 | 15.58 | 15.82 | 15.43 | 15.66 | 219,954 | +0.09(+0.60%) |
Apr 01, 2014 | 15.64 | 15.78 | 15.44 | 15.56 | 267,905 | -0.07(-0.45%) |
Mar 31, 2014 | 15.53 | 15.83 | 15.42 | 15.63 | 272,143 | +0.17(+1.10%) |
Mar 28, 2014 | 15.45 | 15.66 | 15.36 | 15.46 | 171,809 | +0.02(+0.10%) |
Mar 27, 2014 | 15.44 | 15.58 | 15.34 | 15.45 | 278,031 | +0.00(+0.00%) |
Mar 26, 2014 | 15.72 | 15.72 | 15.43 | 15.45 | 221,118 | -0.19(-1.19%) |
Mar 25, 2014 | 15.90 | 15.92 | 15.59 | 15.63 | 117,118 | -0.14(-0.88%) |
Mar 24, 2014 | 15.94 | 15.98 | 15.66 | 15.77 | 174,466 | -0.14(-0.87%) |
Mar 21, 2014 | 15.72 | 16.01 | 15.66 | 15.91 | 499,375 | +0.28(+1.78%) |
Mar 20, 2014 | 15.60 | 15.76 | 15.53 | 15.63 | 193,858 | +0.01(+0.05%) |
Mar 19, 2014 | 15.93 | 16.00 | 15.60 | 15.63 | 188,921 | -0.37(-2.32%) |
Mar 18, 2014 | 15.97 | 16.15 | 15.89 | 16.00 | 194,061 | +0.08(+0.49%) |
Mar 17, 2014 | 15.79 | 15.99 | 15.62 | 15.92 | 263,265 | +0.20(+1.28%) |
Mar 14, 2014 | 15.60 | 15.83 | 15.46 | 15.72 | 192,166 | +0.11(+0.69%) |
Mar 13, 2014 | 16.36 | 16.36 | 15.60 | 15.61 | 229,797 | -0.73(-4.45%) |
Mar 12, 2014 | 16.07 | 16.34 | 15.90 | 16.34 | 345,728 | +0.21(+1.29%) |
Mar 11, 2014 | 16.05 | 16.59 | 15.97 | 16.13 | 597,108 | +0.19(+1.16%) |
Mar 10, 2014 | 15.53 | 15.95 | 15.41 | 15.94 | 424,585 | +0.42(+2.69%) |
Mar 07, 2014 | 15.31 | 15.63 | 15.21 | 15.53 | 349,782 | +0.29(+1.88%) |
Mar 06, 2014 | 15.29 | 15.32 | 15.15 | 15.24 | 189,080 | +0.01(+0.05%) |
Mar 05, 2014 | 15.35 | 15.35 | 15.01 | 15.23 | 527,004 | -0.19(-1.25%) |
Mar 04, 2014 | 15.21 | 15.44 | 15.19 | 15.43 | 538,310 | +0.39(+2.62%) |
Mar 03, 2014 | 15.01 | 15.19 | 14.89 | 15.03 | 514,540 | -0.12(-0.82%) |
Feb 28, 2014 | 15.25 | 15.28 | 15.01 | 15.15 | 461,925 | -0.10(-0.66%) |
Feb 27, 2014 | 15.01 | 15.30 | 14.82 | 15.25 | 681,641 | +0.31(+2.06%) |
Feb 26, 2014 | 14.87 | 15.19 | 14.85 | 14.95 | 460,117 | +0.19(+1.31%) |
Feb 25, 2014 | 14.88 | 14.88 | 14.57 | 14.75 | 419,022 | -0.13(-0.88%) |
Feb 24, 2014 | 15.29 | 15.39 | 14.85 | 14.88 | 668,173 | -0.39(-2.52%) |
Feb 21, 2014 | 16.18 | 17.23 | 15.10 | 15.27 | 1,038,228 | -0.57(-3.60%) |
Feb 20, 2014 | 16.95 | 17.33 | 14.82 | 15.84 | 2,155,665 | -2.87(-15.36%) |
Feb 19, 2014 | 18.84 | 19.06 | 18.60 | 18.71 | 252,835 | -0.16(-0.86%) |
Feb 18, 2014 | 18.46 | 18.96 | 18.46 | 18.88 | 264,496 | +0.44(+2.38%) |
Feb 14, 2014 | 18.19 | 18.44 | 18.44 | 18.44 | 450,911 | +0.25(+1.36%) |
Feb 13, 2014 | 17.63 | 18.41 | 17.58 | 18.19 | 289,652 | +0.47(+2.65%) |
Feb 12, 2014 | 18.11 | 18.25 | 17.61 | 17.72 | 160,157 | -0.42(-2.29%) |
Feb 11, 2014 | 17.99 | 18.14 | 17.84 | 18.14 | 166,859 | +0.07(+0.38%) |
Feb 10, 2014 | 18.26 | 18.30 | 17.88 | 18.07 | 134,811 | -0.16(-0.89%) |
Feb 07, 2014 | 18.19 | 18.32 | 17.98 | 18.23 | 196,168 | +0.04(+0.21%) |
Feb 06, 2014 | 18.21 | 18.41 | 18.17 | 18.19 | 168,682 | -0.02(-0.13%) |
Feb 05, 2014 | 18.27 | 18.54 | 18.09 | 18.21 | 109,347 | -0.22(-1.21%) |
Feb 04, 2014 | 18.49 | 18.61 | 18.28 | 18.44 | 140,065 | +0.01(+0.04%) |