Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.15 | 14.17 | 13.88 | 14.00 | 115,329 | -0.16(-1.13%) |
Apr 29, 2014 | 14.19 | 14.43 | 14.03 | 14.16 | 142,445 | -0.01(-0.07%) |
Apr 28, 2014 | 14.63 | 14.63 | 13.89 | 14.17 | 428,749 | -0.45(-3.08%) |
Apr 25, 2014 | 14.61 | 14.67 | 14.24 | 14.62 | 294,604 | -0.07(-0.48%) |
Apr 24, 2014 | 14.65 | 14.79 | 14.35 | 14.69 | 180,384 | +0.15(+1.03%) |
Apr 23, 2014 | 14.27 | 14.64 | 14.27 | 14.54 | 239,376 | +0.22(+1.54%) |
Apr 22, 2014 | 13.87 | 14.35 | 13.81 | 14.32 | 111,993 | +0.49(+3.54%) |
Apr 21, 2014 | 13.68 | 13.89 | 13.68 | 13.83 | 134,500 | +0.11(+0.80%) |
Apr 17, 2014 | 13.57 | 13.72 | 13.72 | 13.72 | 67,700 | +0.15(+1.11%) |
Apr 16, 2014 | 13.77 | 13.77 | 13.45 | 13.57 | 128,723 | -0.15(-1.09%) |
Apr 15, 2014 | 13.76 | 13.85 | 13.45 | 13.72 | 244,505 | +0.02(+0.15%) |
Apr 14, 2014 | 13.60 | 13.83 | 13.34 | 13.70 | 426,561 | +0.17(+1.26%) |
Apr 11, 2014 | 13.70 | 13.83 | 13.52 | 13.53 | 370,686 | -0.28(-2.03%) |
Apr 10, 2014 | 13.96 | 13.99 | 13.47 | 13.81 | 197,026 | -0.20(-1.43%) |
Apr 09, 2014 | 13.90 | 14.05 | 13.85 | 14.01 | 104,090 | +0.10(+0.72%) |
Apr 08, 2014 | 13.95 | 14.21 | 13.87 | 13.91 | 399,269 | +0.02(+0.14%) |
Apr 07, 2014 | 13.60 | 14.06 | 13.60 | 13.89 | 522,847 | +0.21(+1.54%) |
Apr 04, 2014 | 13.80 | 13.88 | 13.46 | 13.68 | 140,119 | -0.09(-0.65%) |
Apr 03, 2014 | 13.75 | 14.00 | 13.72 | 13.77 | 101,762 | -0.03(-0.22%) |
Apr 02, 2014 | 13.86 | 13.92 | 13.67 | 13.80 | 99,371 | -0.04(-0.29%) |
Apr 01, 2014 | 13.13 | 14.02 | 13.08 | 13.84 | 429,015 | -0.10(-0.72%) |
Mar 31, 2014 | 13.28 | 13.95 | 13.20 | 13.94 | 695,160 | -0.58(-3.99%) |
Mar 28, 2014 | 14.30 | 14.57 | 14.23 | 14.52 | 238,005 | +0.29(+2.04%) |
Mar 27, 2014 | 14.22 | 14.48 | 14.10 | 14.23 | 158,072 | -0.02(-0.14%) |
Mar 26, 2014 | 14.72 | 14.83 | 14.14 | 14.25 | 139,498 | -0.37(-2.53%) |
Mar 25, 2014 | 14.64 | 14.98 | 14.51 | 14.62 | 134,510 | +0.09(+0.62%) |
Mar 24, 2014 | 14.63 | 14.90 | 14.32 | 14.53 | 162,476 | -0.08(-0.55%) |
Mar 21, 2014 | 14.94 | 14.94 | 14.45 | 14.61 | 242,355 | -0.23(-1.55%) |
Mar 20, 2014 | 14.61 | 14.97 | 14.49 | 14.84 | 317,443 | +0.37(+2.56%) |
Mar 19, 2014 | 14.47 | 14.72 | 14.32 | 14.47 | 250,327 | +0.02(+0.14%) |
Mar 18, 2014 | 14.04 | 14.53 | 14.04 | 14.45 | 179,718 | +0.37(+2.63%) |
Mar 17, 2014 | 14.23 | 14.37 | 14.04 | 14.08 | 199,264 | -0.07(-0.49%) |
Mar 14, 2014 | 13.85 | 14.33 | 13.85 | 14.15 | 412,927 | +0.34(+2.46%) |
Mar 13, 2014 | 13.90 | 14.00 | 13.43 | 13.81 | 577,207 | -0.12(-0.86%) |
Mar 12, 2014 | 12.74 | 13.93 | 12.50 | 13.93 | 3,038,097 | -0.40(-2.79%) |
Mar 11, 2014 | 14.85 | 14.85 | 14.33 | 14.33 | 360,344 | -0.46(-3.11%) |
Mar 10, 2014 | 15.16 | 15.17 | 14.66 | 14.79 | 291,186 | -0.37(-2.44%) |
Mar 07, 2014 | 15.32 | 15.33 | 15.06 | 15.16 | 192,547 | -0.08(-0.52%) |
Mar 06, 2014 | 15.23 | 15.40 | 15.14 | 15.24 | 232,906 | +0.06(+0.40%) |
Mar 05, 2014 | 15.10 | 15.33 | 15.02 | 15.18 | 164,426 | +0.13(+0.86%) |
Mar 04, 2014 | 14.97 | 15.40 | 14.90 | 15.05 | 1,001,917 | +0.12(+0.80%) |
Mar 03, 2014 | 14.65 | 14.94 | 14.41 | 14.93 | 351,382 | +0.19(+1.29%) |
Feb 28, 2014 | 15.14 | 15.14 | 14.67 | 14.74 | 241,273 | -0.34(-2.25%) |
Feb 27, 2014 | 14.87 | 15.13 | 14.77 | 15.08 | 1,331,771 | +0.27(+1.82%) |
Feb 26, 2014 | 14.42 | 14.99 | 14.40 | 14.81 | 607,274 | +0.42(+2.92%) |
Feb 25, 2014 | 14.81 | 14.94 | 14.35 | 14.39 | 1,243,612 | -0.42(-2.84%) |
Feb 24, 2014 | 15.61 | 15.61 | 14.60 | 14.81 | 644,678 | -0.70(-4.51%) |
Feb 21, 2014 | 15.96 | 15.96 | 15.32 | 15.51 | 307,423 | -0.38(-2.39%) |
Feb 20, 2014 | 15.84 | 16.00 | 15.59 | 15.89 | 233,378 | +0.12(+0.76%) |
Feb 19, 2014 | 16.20 | 16.29 | 15.67 | 15.77 | 349,641 | -0.46(-2.83%) |
Feb 18, 2014 | 16.23 | 16.48 | 16.20 | 16.23 | 182,372 | -0.07(-0.43%) |
Feb 14, 2014 | 16.37 | 16.30 | 16.30 | 16.30 | 148,900 | -0.06(-0.37%) |
Feb 13, 2014 | 16.15 | 16.48 | 16.04 | 16.36 | 111,753 | +0.09(+0.55%) |
Feb 12, 2014 | 16.19 | 16.34 | 16.04 | 16.27 | 146,601 | +0.08(+0.49%) |
Feb 11, 2014 | 16.32 | 16.59 | 16.02 | 16.19 | 205,288 | -0.16(-0.98%) |
Feb 10, 2014 | 16.36 | 16.68 | 16.27 | 16.35 | 304,766 | -0.01(-0.06%) |
Feb 07, 2014 | 16.06 | 16.42 | 15.86 | 16.36 | 458,148 | +0.42(+2.63%) |
Feb 06, 2014 | 15.50 | 16.08 | 15.46 | 15.94 | 283,614 | +0.48(+3.10%) |
Feb 05, 2014 | 15.48 | 15.70 | 15.31 | 15.46 | 209,470 | -0.10(-0.64%) |
Feb 04, 2014 | 15.62 | 15.80 | 15.51 | 15.56 | 197,255 | -0.03(-0.19%) |