Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.85 | 15.09 | 14.66 | 15.01 | 35,869 | +0.27(+1.83%) |
Apr 29, 2014 | 14.91 | 15.07 | 14.74 | 14.74 | 24,293 | -0.17(-1.14%) |
Apr 28, 2014 | 14.99 | 15.25 | 14.86 | 14.91 | 75,198 | -0.07(-0.47%) |
Apr 25, 2014 | 14.95 | 15.03 | 14.89 | 14.98 | 16,158 | +0.04(+0.27%) |
Apr 24, 2014 | 15.00 | 15.00 | 14.86 | 14.94 | 14,222 | -0.03(-0.20%) |
Apr 23, 2014 | 15.20 | 15.20 | 14.93 | 14.97 | 36,988 | -0.13(-0.86%) |
Apr 22, 2014 | 14.89 | 15.20 | 14.87 | 15.10 | 42,100 | +0.24(+1.62%) |
Apr 21, 2014 | 14.44 | 14.89 | 14.33 | 14.86 | 40,331 | +0.48(+3.34%) |
Apr 17, 2014 | 14.30 | 14.38 | 14.38 | 14.38 | 41,000 | -0.02(-0.14%) |
Apr 16, 2014 | 14.38 | 14.50 | 14.19 | 14.40 | 19,927 | +0.07(+0.49%) |
Apr 15, 2014 | 14.31 | 14.39 | 14.21 | 14.33 | 15,962 | +0.00(+0.00%) |
Apr 14, 2014 | 14.36 | 14.49 | 14.07 | 14.33 | 22,471 | +0.09(+0.63%) |
Apr 11, 2014 | 14.22 | 14.47 | 14.22 | 14.24 | 15,720 | -0.06(-0.42%) |
Apr 10, 2014 | 14.34 | 14.43 | 14.20 | 14.30 | 15,458 | -0.04(-0.28%) |
Apr 09, 2014 | 14.15 | 14.50 | 14.15 | 14.34 | 17,781 | +0.19(+1.34%) |
Apr 08, 2014 | 14.19 | 14.34 | 14.07 | 14.15 | 21,776 | +0.02(+0.14%) |
Apr 07, 2014 | 14.10 | 14.20 | 14.05 | 14.13 | 19,621 | -0.06(-0.42%) |
Apr 04, 2014 | 14.23 | 14.45 | 14.05 | 14.19 | 29,204 | +0.11(+0.78%) |
Apr 03, 2014 | 14.10 | 14.39 | 13.82 | 14.08 | 31,835 | -0.07(-0.49%) |
Apr 02, 2014 | 14.20 | 14.29 | 14.03 | 14.15 | 33,645 | -0.18(-1.26%) |
Apr 01, 2014 | 14.14 | 14.48 | 13.57 | 14.33 | 55,054 | -0.37(-2.52%) |
Mar 31, 2014 | 13.99 | 14.85 | 13.99 | 14.70 | 46,849 | +0.81(+5.83%) |
Mar 28, 2014 | 14.00 | 14.12 | 13.88 | 13.89 | 21,429 | -0.10(-0.71%) |
Mar 27, 2014 | 13.64 | 14.19 | 13.64 | 13.99 | 40,562 | +0.36(+2.64%) |
Mar 26, 2014 | 13.70 | 13.78 | 13.52 | 13.63 | 18,741 | -0.02(-0.15%) |
Mar 25, 2014 | 13.78 | 13.90 | 13.59 | 13.65 | 19,880 | -0.27(-1.94%) |
Mar 24, 2014 | 13.98 | 14.03 | 13.80 | 13.92 | 21,062 | -0.12(-0.85%) |
Mar 21, 2014 | 14.00 | 14.06 | 13.86 | 14.04 | 34,763 | +0.05(+0.36%) |
Mar 20, 2014 | 14.00 | 14.05 | 14.00 | 13.99 | 22,257 | -0.01(-0.07%) |
Mar 19, 2014 | 13.92 | 14.05 | 13.91 | 14.00 | 19,686 | -0.01(-0.07%) |
Mar 18, 2014 | 13.90 | 14.01 | 13.90 | 14.01 | 36,101 | -0.03(-0.21%) |
Mar 17, 2014 | 14.10 | 14.15 | 14.00 | 14.04 | 17,509 | -0.07(-0.50%) |
Mar 14, 2014 | 14.25 | 14.39 | 14.02 | 14.11 | 22,260 | -0.15(-1.05%) |
Mar 13, 2014 | 14.30 | 14.44 | 14.09 | 14.26 | 4,222 | +0.08(+0.56%) |
Mar 12, 2014 | 14.08 | 14.29 | 14.08 | 14.18 | 2,969 | -0.01(-0.07%) |
Mar 11, 2014 | 14.21 | 14.36 | 14.14 | 14.19 | 5,584 | +0.01(+0.07%) |
Mar 10, 2014 | 14.15 | 14.35 | 14.15 | 14.18 | 10,175 | -0.02(-0.14%) |
Mar 07, 2014 | 14.38 | 14.38 | 14.17 | 14.20 | 6,034 | -0.14(-0.98%) |
Mar 06, 2014 | 14.35 | 14.43 | 14.26 | 14.34 | 4,888 | -0.02(-0.14%) |
Mar 05, 2014 | 14.50 | 14.50 | 14.04 | 14.36 | 8,995 | -0.10(-0.69%) |
Mar 04, 2014 | 14.32 | 14.96 | 14.02 | 14.46 | 21,717 | +0.27(+1.90%) |
Mar 03, 2014 | 14.26 | 14.54 | 14.09 | 14.19 | 9,132 | -0.17(-1.18%) |
Feb 28, 2014 | 14.23 | 14.62 | 14.00 | 14.36 | 10,157 | +0.15(+1.06%) |
Feb 27, 2014 | 14.09 | 14.63 | 14.08 | 14.21 | 7,405 | +0.13(+0.92%) |
Feb 26, 2014 | 14.17 | 14.25 | 14.03 | 14.08 | 7,676 | -0.14(-0.98%) |
Feb 25, 2014 | 14.61 | 14.61 | 14.14 | 14.22 | 10,743 | -0.52(-3.53%) |
Feb 24, 2014 | 15.00 | 15.00 | 14.57 | 14.74 | 12,320 | -0.20(-1.34%) |
Feb 21, 2014 | 14.61 | 15.20 | 14.60 | 14.94 | 16,931 | +0.44(+3.03%) |
Feb 20, 2014 | 14.55 | 14.68 | 14.26 | 14.50 | 7,679 | +0.13(+0.90%) |
Feb 19, 2014 | 14.60 | 14.80 | 14.29 | 14.37 | 13,163 | -0.20(-1.37%) |
Feb 18, 2014 | 14.26 | 14.58 | 14.17 | 14.57 | 5,136 | +0.30(+2.10%) |
Feb 14, 2014 | 14.03 | 14.27 | 14.27 | 14.27 | 11,000 | +0.14(+0.99%) |
Feb 13, 2014 | 14.15 | 14.32 | 13.89 | 14.13 | 30,586 | +0.10(+0.71%) |
Feb 12, 2014 | 14.31 | 14.46 | 14.03 | 14.03 | 8,373 | -0.20(-1.41%) |
Feb 11, 2014 | 14.26 | 14.69 | 14.15 | 14.23 | 21,952 | +0.02(+0.14%) |
Feb 10, 2014 | 14.23 | 14.40 | 14.09 | 14.21 | 35,223 | +0.12(+0.85%) |
Feb 07, 2014 | 14.09 | 14.50 | 13.76 | 14.09 | 12,930 | +0.08(+0.57%) |
Feb 06, 2014 | 14.10 | 14.26 | 13.75 | 14.01 | 16,935 | +0.01(+0.07%) |
Feb 05, 2014 | 13.92 | 14.02 | 13.54 | 14.00 | 19,514 | -0.04(-0.28%) |
Feb 04, 2014 | 13.95 | 14.12 | 13.86 | 14.04 | 26,684 | +0.04(+0.29%) |