Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.60 | 16.71 | 15.92 | 16.38 | 131,350 | -0.17(-1.04%) |
Apr 29, 2014 | 16.51 | 16.72 | 16.47 | 16.55 | 53,193 | +0.17(+1.03%) |
Apr 28, 2014 | 16.88 | 17.07 | 16.13 | 16.38 | 190,604 | -0.14(-0.83%) |
Apr 25, 2014 | 16.26 | 16.60 | 15.94 | 16.52 | 75,830 | +0.18(+1.10%) |
Apr 24, 2014 | 16.00 | 16.56 | 15.78 | 16.34 | 109,420 | +0.44(+2.74%) |
Apr 23, 2014 | 15.62 | 16.11 | 15.58 | 15.90 | 55,312 | +0.29(+1.86%) |
Apr 22, 2014 | 15.45 | 15.62 | 15.37 | 15.61 | 80,712 | +0.21(+1.33%) |
Apr 21, 2014 | 15.34 | 15.49 | 15.29 | 15.40 | 60,942 | +0.01(+0.06%) |
Apr 17, 2014 | 15.40 | 15.40 | 15.40 | 15.40 | 50,947 | -0.01(-0.06%) |
Apr 16, 2014 | 15.73 | 15.79 | 15.32 | 15.40 | 68,810 | -0.22(-1.42%) |
Apr 15, 2014 | 15.40 | 15.94 | 15.34 | 15.63 | 83,606 | +0.26(+1.67%) |
Apr 14, 2014 | 15.55 | 15.58 | 15.19 | 15.37 | 34,249 | -0.01(-0.06%) |
Apr 11, 2014 | 15.21 | 15.57 | 15.21 | 15.38 | 42,868 | +0.00(+0.00%) |
Apr 10, 2014 | 15.65 | 15.70 | 15.32 | 15.38 | 53,088 | -0.34(-2.18%) |
Apr 09, 2014 | 15.76 | 15.82 | 15.41 | 15.72 | 85,537 | +0.15(+0.99%) |
Apr 08, 2014 | 15.51 | 15.94 | 15.41 | 15.57 | 106,320 | +0.01(+0.05%) |
Apr 07, 2014 | 15.35 | 15.81 | 15.35 | 15.56 | 77,307 | +0.21(+1.34%) |
Apr 04, 2014 | 15.54 | 15.62 | 15.02 | 15.35 | 45,015 | -0.03(-0.22%) |
Apr 03, 2014 | 15.40 | 15.64 | 15.32 | 15.39 | 66,646 | -0.03(-0.17%) |
Apr 02, 2014 | 15.60 | 16.03 | 15.30 | 15.41 | 72,114 | -0.21(-1.37%) |
Apr 01, 2014 | 15.35 | 15.65 | 15.32 | 15.63 | 94,801 | +0.34(+2.24%) |
Mar 31, 2014 | 15.06 | 15.39 | 14.91 | 15.28 | 57,480 | +0.25(+1.65%) |
Mar 28, 2014 | 14.80 | 15.40 | 14.54 | 15.04 | 27,333 | +0.19(+1.27%) |
Mar 27, 2014 | 14.90 | 15.36 | 14.68 | 14.85 | 35,758 | -0.09(-0.57%) |
Mar 26, 2014 | 15.06 | 15.40 | 14.88 | 14.93 | 41,566 | -0.04(-0.29%) |
Mar 25, 2014 | 14.63 | 15.13 | 14.63 | 14.98 | 22,893 | +0.25(+1.69%) |
Mar 24, 2014 | 15.01 | 15.01 | 14.16 | 14.73 | 73,991 | -0.14(-0.92%) |
Mar 21, 2014 | 15.18 | 15.18 | 14.66 | 14.87 | 117,043 | -0.32(-2.09%) |
Mar 20, 2014 | 15.16 | 15.44 | 15.11 | 15.18 | 40,804 | +0.05(+0.34%) |
Mar 19, 2014 | 15.41 | 15.62 | 14.98 | 15.13 | 55,435 | -0.36(-2.32%) |
Mar 18, 2014 | 15.28 | 15.61 | 15.28 | 15.49 | 66,840 | +0.21(+1.34%) |
Mar 17, 2014 | 16.10 | 16.10 | 14.93 | 15.28 | 103,209 | -0.81(-5.05%) |
Mar 14, 2014 | 15.64 | 16.10 | 15.55 | 16.10 | 140,072 | +0.43(+2.73%) |
Mar 13, 2014 | 15.83 | 16.12 | 15.46 | 15.67 | 44,648 | +0.23(+1.50%) |
Mar 12, 2014 | 15.52 | 15.62 | 14.94 | 15.44 | 31,988 | -0.07(-0.44%) |
Mar 11, 2014 | 15.56 | 15.88 | 15.03 | 15.51 | 30,161 | -0.13(-0.82%) |
Mar 10, 2014 | 14.93 | 15.66 | 14.93 | 15.64 | 62,788 | +0.59(+3.92%) |
Mar 07, 2014 | 15.02 | 15.04 | 14.94 | 15.04 | 15,177 | +0.03(+0.23%) |
Mar 06, 2014 | 14.51 | 15.16 | 14.45 | 15.01 | 27,928 | +0.48(+3.30%) |
Mar 05, 2014 | 14.46 | 14.59 | 14.46 | 14.53 | 23,124 | +0.01(+0.06%) |
Mar 04, 2014 | 14.58 | 14.58 | 14.39 | 14.52 | 76,854 | -0.01(-0.06%) |
Mar 03, 2014 | 14.26 | 14.59 | 14.14 | 14.53 | 24,494 | +0.21(+1.43%) |
Feb 28, 2014 | 14.52 | 14.62 | 14.30 | 14.33 | 33,323 | -0.14(-0.95%) |
Feb 27, 2014 | 14.50 | 14.51 | 14.33 | 14.46 | 25,392 | +0.04(+0.30%) |
Feb 26, 2014 | 14.04 | 14.45 | 13.99 | 14.42 | 38,335 | +0.33(+2.31%) |
Feb 25, 2014 | 14.04 | 14.12 | 13.81 | 14.09 | 33,886 | +0.03(+0.18%) |
Feb 24, 2014 | 13.51 | 14.12 | 13.13 | 14.07 | 51,481 | +0.94(+7.17%) |
Feb 21, 2014 | 13.07 | 13.26 | 12.91 | 13.13 | 22,948 | +0.15(+1.12%) |
Feb 20, 2014 | 12.65 | 13.18 | 12.65 | 12.98 | 19,854 | +0.24(+1.88%) |
Feb 19, 2014 | 12.88 | 13.02 | 12.74 | 12.74 | 20,750 | -0.14(-1.06%) |
Feb 18, 2014 | 12.64 | 13.00 | 12.43 | 12.88 | 14,829 | +0.11(+0.87%) |
Feb 14, 2014 | 12.83 | 12.77 | 12.77 | 12.77 | 14,372 | -0.03(-0.27%) |
Feb 13, 2014 | 12.63 | 13.00 | 12.54 | 12.80 | 22,685 | +0.21(+1.70%) |
Feb 12, 2014 | 12.54 | 12.85 | 12.54 | 12.59 | 17,912 | +0.13(+1.03%) |
Feb 11, 2014 | 12.27 | 12.60 | 12.25 | 12.46 | 26,223 | +0.13(+1.04%) |
Feb 10, 2014 | 12.55 | 12.55 | 12.01 | 12.33 | 36,258 | -0.16(-1.30%) |
Feb 07, 2014 | 12.43 | 12.58 | 12.41 | 12.49 | 21,396 | +0.05(+0.41%) |
Feb 06, 2014 | 12.47 | 12.58 | 12.26 | 12.44 | 17,303 | +0.03(+0.28%) |
Feb 05, 2014 | 12.55 | 12.59 | 12.26 | 12.41 | 17,513 | -0.18(-1.43%) |
Feb 04, 2014 | 12.79 | 12.79 | 12.26 | 12.59 | 32,752 | -0.09(-0.74%) |