Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.20 | 15.21 | 14.86 | 15.15 | 13,231 | -0.16(-1.05%) |
Apr 29, 2014 | 14.70 | 15.31 | 14.70 | 15.31 | 29,545 | +0.65(+4.43%) |
Apr 28, 2014 | 14.66 | 14.66 | 14.65 | 14.66 | 6,372 | -0.03(-0.20%) |
Apr 25, 2014 | 14.79 | 14.79 | 14.64 | 14.69 | 8,146 | -0.09(-0.61%) |
Apr 24, 2014 | 14.51 | 14.98 | 14.51 | 14.78 | 45,229 | +0.16(+1.13%) |
Apr 23, 2014 | 14.51 | 14.70 | 14.48 | 14.62 | 18,538 | -0.04(-0.24%) |
Apr 22, 2014 | 15.01 | 15.04 | 14.46 | 14.65 | 117,826 | -0.37(-2.46%) |
Apr 21, 2014 | 14.81 | 15.04 | 14.81 | 15.02 | 10,641 | +0.13(+0.87%) |
Apr 17, 2014 | 14.89 | 14.89 | 14.89 | 0 | +0.33(+2.27%) | |
Apr 16, 2014 | 14.54 | 14.56 | 14.50 | 14.56 | 20,398 | -0.04(-0.27%) |
Apr 15, 2014 | 14.50 | 14.70 | 14.50 | 14.60 | 12,571 | +0.06(+0.45%) |
Apr 14, 2014 | 14.47 | 14.57 | 14.47 | 14.54 | 16,287 | +0.02(+0.10%) |
Apr 11, 2014 | 14.50 | 14.53 | 14.50 | 14.52 | 17,713 | +0.02(+0.14%) |
Apr 10, 2014 | 14.56 | 14.59 | 14.48 | 14.50 | 7,242 | -0.05(-0.34%) |
Apr 09, 2014 | 14.50 | 14.59 | 14.45 | 14.55 | 166,296 | +0.10(+0.69%) |
Apr 08, 2014 | 14.51 | 14.61 | 14.40 | 14.45 | 19,147 | -0.15(-1.03%) |
Apr 07, 2014 | 14.60 | 14.60 | 14.50 | 14.60 | 11,356 | +0.02(+0.14%) |
Apr 04, 2014 | 14.54 | 14.59 | 14.50 | 14.58 | 52,524 | +0.05(+0.34%) |
Apr 03, 2014 | 14.51 | 14.67 | 14.47 | 14.53 | 26,818 | +0.00(+0.00%) |
Apr 02, 2014 | 14.50 | 14.72 | 14.45 | 14.53 | 15,424 | -0.03(-0.21%) |
Apr 01, 2014 | 14.26 | 14.72 | 14.26 | 14.56 | 17,479 | +0.28(+1.96%) |
Mar 31, 2014 | 14.07 | 14.32 | 14.07 | 14.28 | 33,387 | +0.15(+1.06%) |
Mar 28, 2014 | 14.11 | 14.25 | 14.11 | 14.13 | 11,505 | +0.02(+0.14%) |
Mar 27, 2014 | 14.07 | 14.24 | 14.07 | 14.11 | 17,664 | -0.14(-0.98%) |
Mar 26, 2014 | 14.29 | 14.42 | 14.25 | 14.25 | 8,248 | -0.13(-0.90%) |
Mar 25, 2014 | 14.24 | 14.47 | 14.24 | 14.38 | 11,810 | +0.13(+0.91%) |
Mar 24, 2014 | 14.29 | 14.29 | 14.15 | 14.25 | 14,008 | +0.00(+0.00%) |
Mar 21, 2014 | 14.15 | 14.30 | 14.15 | 14.25 | 21,381 | +0.06(+0.42%) |
Mar 20, 2014 | 14.10 | 14.22 | 14.06 | 14.19 | 14,944 | -0.01(-0.07%) |
Mar 19, 2014 | 14.09 | 14.20 | 14.09 | 14.20 | 8,399 | +0.10(+0.71%) |
Mar 18, 2014 | 13.95 | 14.14 | 13.95 | 14.10 | 23,807 | +0.15(+1.08%) |
Mar 17, 2014 | 13.90 | 13.97 | 13.90 | 13.95 | 4,919 | +0.04(+0.29%) |
Mar 14, 2014 | 13.75 | 13.91 | 13.75 | 13.91 | 25,160 | +0.26(+1.90%) |
Mar 13, 2014 | 13.70 | 13.79 | 13.65 | 13.65 | 25,468 | -0.07(-0.51%) |
Mar 12, 2014 | 13.55 | 13.72 | 13.54 | 13.72 | 11,712 | +0.00(+0.00%) |
Mar 11, 2014 | 13.66 | 13.73 | 13.65 | 13.72 | 18,489 | +0.10(+0.73%) |
Mar 10, 2014 | 13.40 | 13.73 | 13.40 | 13.62 | 10,328 | +0.14(+1.04%) |
Mar 07, 2014 | 13.85 | 13.85 | 13.30 | 13.48 | 13,282 | -0.32(-2.32%) |
Mar 06, 2014 | 13.80 | 13.87 | 13.62 | 13.80 | 24,529 | +0.05(+0.36%) |
Mar 05, 2014 | 13.73 | 13.75 | 13.54 | 13.75 | 12,324 | +0.01(+0.07%) |
Mar 04, 2014 | 13.57 | 13.74 | 13.57 | 13.74 | 15,670 | +0.12(+0.88%) |
Mar 03, 2014 | 13.69 | 13.70 | 13.45 | 13.62 | 22,713 | -0.11(-0.80%) |
Feb 28, 2014 | 13.34 | 13.73 | 13.30 | 13.73 | 158,660 | +0.34(+2.54%) |
Feb 27, 2014 | 13.71 | 13.71 | 13.35 | 13.39 | 28,846 | -0.17(-1.25%) |
Feb 26, 2014 | 13.38 | 13.57 | 13.38 | 13.56 | 10,674 | +0.08(+0.59%) |
Feb 25, 2014 | 13.44 | 13.54 | 13.43 | 13.48 | 21,688 | +0.05(+0.37%) |
Feb 24, 2014 | 13.43 | 13.53 | 13.37 | 13.43 | 10,988 | +0.06(+0.45%) |
Feb 21, 2014 | 13.49 | 13.49 | 13.30 | 13.37 | 9,135 | -0.08(-0.59%) |
Feb 20, 2014 | 13.35 | 13.46 | 13.34 | 13.45 | 2,125 | +0.09(+0.67%) |
Feb 19, 2014 | 13.36 | 13.38 | 13.30 | 13.36 | 23,913 | -0.04(-0.30%) |
Feb 18, 2014 | 13.56 | 13.64 | 13.30 | 13.40 | 16,442 | -0.33(-2.40%) |
Feb 14, 2014 | 13.73 | 13.73 | 13.73 | 0 | -0.11(-0.79%) | |
Feb 13, 2014 | 13.66 | 13.85 | 13.46 | 13.84 | 13,999 | +0.39(+2.90%) |
Feb 12, 2014 | 13.50 | 13.74 | 13.19 | 13.45 | 40,671 | -0.03(-0.22%) |
Feb 11, 2014 | 13.76 | 13.76 | 13.43 | 13.48 | 11,200 | -0.27(-1.96%) |
Feb 10, 2014 | 14.00 | 14.06 | 13.75 | 13.75 | 51,878 | -0.31(-2.20%) |
Feb 07, 2014 | 13.99 | 14.45 | 13.98 | 14.06 | 65,639 | +0.14(+1.01%) |
Feb 06, 2014 | 13.91 | 14.00 | 13.85 | 13.92 | 43,290 | +0.08(+0.58%) |
Feb 05, 2014 | 13.63 | 13.85 | 13.63 | 13.84 | 40,985 | +0.08(+0.58%) |
Feb 04, 2014 | 13.89 | 13.96 | 13.76 | 13.76 | 80,016 | -0.20(-1.43%) |