Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.63 | 13.63 | 13.63 | 13.63 | 747 | -0.12(-0.90%) |
Apr 29, 2014 | 13.75 | 13.75 | 13.75 | 13.75 | 507 | +0.18(+1.31%) |
Apr 28, 2014 | 13.58 | 13.58 | 13.58 | 13.58 | 3 | +0.00(+0.00%) |
Apr 25, 2014 | 13.60 | 13.60 | 13.58 | 13.58 | 2,134 | -0.13(-0.95%) |
Apr 22, 2014 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | -0.08(-0.59%) |
Apr 21, 2014 | 13.78 | 13.82 | 13.78 | 13.79 | 958 | -0.01(-0.05%) |
Apr 17, 2014 | 13.72 | 13.80 | 13.80 | 13.80 | 3,213 | +0.35(+2.64%) |
Apr 15, 2014 | 13.39 | 13.44 | 13.44 | 13.44 | 147,977 | -0.04(-0.26%) |
Apr 14, 2014 | 13.48 | 13.48 | 13.48 | 13.48 | 427 | -0.17(-1.26%) |
Apr 09, 2014 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.12(+0.87%) |
Apr 08, 2014 | 13.52 | 13.58 | 13.51 | 13.53 | 6,362 | -0.47(-3.34%) |
Apr 07, 2014 | 14.00 | 14.00 | 14.00 | 14.00 | 1,445 | -0.11(-0.80%) |
Apr 04, 2014 | 14.07 | 14.11 | 14.07 | 14.11 | 1,413 | -0.09(-0.62%) |
Apr 03, 2014 | 14.23 | 14.23 | 14.20 | 14.20 | 1,576 | -0.08(-0.54%) |
Apr 02, 2014 | 14.27 | 14.27 | 14.27 | 14.27 | 262 | +0.18(+1.30%) |
Mar 31, 2014 | 14.09 | 14.09 | 14.09 | 14.09 | 169 | +0.11(+0.76%) |
Mar 28, 2014 | 14.01 | 14.07 | 13.98 | 13.98 | 6,610 | +0.45(+3.34%) |
Mar 27, 2014 | 13.53 | 13.53 | 13.53 | 13.53 | 84 | +0.00(+0.00%) |
Mar 25, 2014 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | +0.14(+1.05%) |
Mar 21, 2014 | 13.46 | 13.39 | 13.39 | 13.39 | 507 | -0.06(-0.47%) |
Mar 20, 2014 | 13.45 | 13.46 | 13.45 | 13.46 | 85,909 | -0.20(-1.49%) |
Mar 19, 2014 | 13.67 | 13.69 | 13.66 | 13.66 | 54,455 | +0.03(+0.22%) |
Mar 18, 2014 | 13.64 | 13.64 | 13.62 | 13.63 | 3,959 | +0.01(+0.09%) |
Mar 17, 2014 | 13.63 | 13.63 | 13.62 | 13.62 | 744 | +0.16(+1.19%) |
Mar 14, 2014 | 13.44 | 13.54 | 13.44 | 13.46 | 446,787 | -0.22(-1.64%) |
Mar 13, 2014 | 13.71 | 13.72 | 13.68 | 13.68 | 676 | -0.36(-2.58%) |
Mar 12, 2014 | 13.98 | 14.05 | 13.98 | 14.04 | 10,412 | -0.13(-0.95%) |
Mar 11, 2014 | 14.19 | 14.19 | 14.18 | 14.18 | 24,591 | -0.18(-1.28%) |
Mar 10, 2014 | 14.41 | 14.41 | 14.36 | 14.36 | 125,903 | -0.07(-0.49%) |
Mar 07, 2014 | 14.50 | 14.50 | 14.43 | 14.43 | 323,066 | -0.11(-0.73%) |
Mar 06, 2014 | 14.40 | 14.54 | 14.40 | 14.54 | 6,260 | +0.33(+2.33%) |
Mar 05, 2014 | 14.21 | 14.21 | 14.21 | 14.21 | 426 | -0.10(-0.71%) |
Mar 04, 2014 | 14.27 | 14.31 | 14.27 | 14.31 | 1,141 | +0.41(+2.93%) |
Mar 03, 2014 | 13.90 | 13.90 | 13.90 | 13.90 | 1,014 | -0.37(-2.61%) |
Feb 28, 2014 | 14.27 | 14.27 | 14.27 | 14.27 | 1,283 | +0.06(+0.42%) |
Feb 27, 2014 | 14.21 | 14.21 | 14.21 | 14.21 | 671 | -0.07(-0.48%) |
Feb 26, 2014 | 14.31 | 14.31 | 14.28 | 14.28 | 578 | -0.10(-0.70%) |
Feb 24, 2014 | 14.35 | 14.38 | 14.38 | 14.38 | 1,691 | +0.31(+2.21%) |
Feb 21, 2014 | 14.07 | 14.07 | 14.07 | 14.07 | 35 | +0.00(+0.00%) |
Feb 20, 2014 | 14.02 | 14.07 | 14.02 | 14.07 | 26,761 | -0.18(-1.24%) |
Feb 19, 2014 | 14.25 | 14.25 | 14.21 | 14.25 | 1,491 | -0.03(-0.22%) |
Feb 18, 2014 | 14.29 | 14.29 | 14.28 | 14.28 | 4,366 | +0.30(+2.13%) |
Feb 14, 2014 | 13.87 | 13.98 | 13.98 | 13.98 | 1,014 | -0.11(-0.80%) |
Feb 13, 2014 | 13.95 | 14.10 | 13.88 | 14.10 | 5,129 | -0.17(-1.20%) |
Feb 12, 2014 | 14.27 | 14.27 | 14.27 | 14.27 | 1,210 | +0.12(+0.84%) |
Feb 11, 2014 | 14.15 | 14.15 | 14.15 | 14.15 | 1,332 | +0.06(+0.45%) |
Feb 10, 2014 | 14.09 | 14.09 | 14.09 | 14.09 | 177 | +0.00(+0.00%) |
Feb 07, 2014 | 14.03 | 14.09 | 14.03 | 14.09 | 1,099 | +0.20(+1.47%) |
Feb 06, 2014 | 13.83 | 13.89 | 13.83 | 13.88 | 13,546 | +0.28(+2.04%) |