Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.94 | 15.03 | 14.48 | 14.97 | 36,230 | -0.09(-0.60%) |
Apr 29, 2014 | 15.13 | 15.32 | 15.01 | 15.06 | 29,542 | +0.06(+0.40%) |
Apr 28, 2014 | 14.92 | 15.02 | 14.69 | 15.00 | 47,303 | +0.19(+1.28%) |
Apr 25, 2014 | 14.75 | 14.89 | 14.54 | 14.81 | 58,896 | -0.08(-0.54%) |
Apr 24, 2014 | 14.95 | 15.10 | 14.65 | 14.89 | 34,457 | +0.09(+0.61%) |
Apr 23, 2014 | 14.85 | 14.95 | 14.63 | 14.80 | 54,382 | -0.14(-0.94%) |
Apr 22, 2014 | 14.50 | 15.36 | 14.50 | 14.94 | 58,660 | +0.44(+3.03%) |
Apr 21, 2014 | 14.50 | 14.61 | 14.30 | 14.50 | 23,507 | +0.00(+0.00%) |
Apr 17, 2014 | 14.48 | 14.50 | 14.50 | 14.50 | 64,900 | +0.02(+0.14%) |
Apr 16, 2014 | 14.46 | 14.51 | 14.33 | 14.48 | 45,973 | +0.18(+1.26%) |
Apr 15, 2014 | 14.20 | 14.61 | 13.82 | 14.30 | 58,065 | +0.11(+0.78%) |
Apr 14, 2014 | 14.37 | 14.52 | 14.00 | 14.19 | 52,345 | -0.06(-0.42%) |
Apr 11, 2014 | 14.14 | 14.37 | 14.12 | 14.25 | 53,362 | -0.04(-0.28%) |
Apr 10, 2014 | 14.41 | 14.42 | 14.10 | 14.29 | 92,501 | -0.12(-0.83%) |
Apr 09, 2014 | 14.34 | 14.41 | 14.15 | 14.41 | 107,835 | +0.07(+0.49%) |
Apr 08, 2014 | 14.71 | 14.75 | 14.31 | 14.34 | 38,356 | -0.30(-2.05%) |
Apr 07, 2014 | 14.64 | 14.97 | 14.50 | 14.64 | 59,407 | -0.16(-1.08%) |
Apr 04, 2014 | 15.20 | 15.20 | 14.68 | 14.80 | 88,198 | -0.26(-1.73%) |
Apr 03, 2014 | 15.25 | 15.25 | 14.91 | 15.06 | 51,531 | -0.23(-1.50%) |
Apr 02, 2014 | 15.60 | 15.60 | 15.20 | 15.29 | 19,659 | -0.31(-1.99%) |
Apr 01, 2014 | 15.19 | 15.73 | 15.19 | 15.60 | 42,763 | +0.33(+2.16%) |
Mar 31, 2014 | 15.00 | 15.38 | 14.90 | 15.27 | 71,285 | +0.34(+2.28%) |
Mar 28, 2014 | 15.25 | 15.36 | 14.86 | 14.93 | 53,878 | -0.28(-1.84%) |
Mar 27, 2014 | 15.23 | 15.68 | 14.99 | 15.21 | 41,378 | -0.06(-0.39%) |
Mar 26, 2014 | 15.82 | 15.82 | 15.08 | 15.27 | 40,319 | -0.41(-2.61%) |
Mar 25, 2014 | 15.51 | 15.73 | 15.42 | 15.68 | 59,535 | +0.17(+1.10%) |
Mar 24, 2014 | 15.62 | 15.62 | 15.25 | 15.51 | 61,251 | -0.08(-0.51%) |
Mar 21, 2014 | 15.86 | 15.99 | 15.50 | 15.59 | 43,794 | -0.21(-1.33%) |
Mar 20, 2014 | 15.80 | 16.00 | 15.60 | 15.80 | 36,408 | -0.01(-0.06%) |
Mar 19, 2014 | 15.90 | 16.00 | 15.80 | 15.81 | 47,868 | -0.08(-0.50%) |
Mar 18, 2014 | 15.53 | 16.00 | 15.46 | 15.89 | 43,863 | +0.37(+2.38%) |
Mar 17, 2014 | 15.44 | 15.75 | 15.36 | 15.52 | 37,089 | +0.16(+1.04%) |
Mar 14, 2014 | 15.07 | 15.44 | 15.04 | 15.36 | 41,343 | +0.29(+1.92%) |
Mar 13, 2014 | 15.16 | 15.57 | 14.86 | 15.07 | 68,576 | +0.02(+0.13%) |
Mar 12, 2014 | 15.01 | 15.58 | 15.00 | 15.05 | 65,015 | -0.31(-2.02%) |
Mar 11, 2014 | 15.65 | 15.75 | 15.17 | 15.36 | 54,930 | -0.32(-2.04%) |
Mar 10, 2014 | 15.90 | 15.90 | 15.55 | 15.68 | 59,088 | -0.29(-1.82%) |
Mar 07, 2014 | 16.75 | 16.75 | 15.60 | 15.97 | 117,937 | -0.76(-4.54%) |
Mar 06, 2014 | 16.76 | 16.76 | 16.59 | 16.73 | 43,386 | -0.05(-0.30%) |
Mar 05, 2014 | 16.73 | 16.96 | 16.56 | 16.78 | 59,924 | +0.02(+0.12%) |
Mar 04, 2014 | 16.71 | 16.96 | 16.55 | 16.76 | 136,733 | +0.29(+1.76%) |
Mar 03, 2014 | 16.25 | 16.79 | 15.96 | 16.47 | 128,072 | +0.14(+0.86%) |
Feb 28, 2014 | 16.63 | 16.79 | 16.10 | 16.33 | 43,096 | -0.25(-1.51%) |
Feb 27, 2014 | 16.10 | 16.86 | 16.08 | 16.58 | 53,656 | +0.48(+2.98%) |
Feb 26, 2014 | 16.09 | 16.38 | 15.84 | 16.10 | 34,387 | +0.07(+0.44%) |
Feb 25, 2014 | 16.00 | 16.34 | 15.90 | 16.03 | 43,130 | -0.14(-0.87%) |
Feb 24, 2014 | 16.12 | 16.31 | 15.99 | 16.17 | 50,126 | +0.15(+0.94%) |
Feb 21, 2014 | 15.95 | 16.24 | 15.52 | 16.02 | 50,301 | +0.18(+1.14%) |
Feb 20, 2014 | 15.51 | 15.96 | 15.50 | 15.84 | 29,566 | +0.43(+2.79%) |
Feb 19, 2014 | 15.76 | 15.76 | 15.36 | 15.41 | 46,792 | -0.45(-2.84%) |
Feb 18, 2014 | 15.85 | 15.99 | 15.68 | 15.86 | 32,165 | +0.13(+0.83%) |
Feb 14, 2014 | 15.79 | 15.73 | 15.73 | 15.73 | 51,900 | +0.01(+0.06%) |
Feb 13, 2014 | 15.27 | 16.00 | 15.27 | 15.72 | 68,813 | +0.32(+2.08%) |
Feb 12, 2014 | 15.35 | 16.00 | 15.27 | 15.40 | 47,537 | +0.14(+0.92%) |
Feb 11, 2014 | 14.39 | 15.37 | 14.39 | 15.26 | 59,884 | +0.86(+5.97%) |
Feb 10, 2014 | 14.64 | 14.87 | 14.14 | 14.40 | 55,080 | -0.14(-0.96%) |
Feb 07, 2014 | 14.04 | 14.72 | 14.04 | 14.54 | 87,299 | +0.51(+3.64%) |
Feb 06, 2014 | 14.00 | 14.58 | 13.99 | 14.03 | 124,051 | +0.04(+0.29%) |
Feb 05, 2014 | 14.28 | 14.35 | 13.85 | 13.99 | 51,951 | -0.42(-2.91%) |
Feb 04, 2014 | 14.32 | 14.47 | 14.10 | 14.41 | 63,916 | +0.25(+1.77%) |