Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.31 | 14.36 | 14.29 | 14.36 | 103,854 | +0.02(+0.12%) |
Apr 29, 2014 | 14.32 | 14.35 | 14.28 | 14.34 | 46,900 | +0.08(+0.54%) |
Apr 28, 2014 | 14.22 | 14.33 | 14.14 | 14.27 | 204,402 | +0.03(+0.23%) |
Apr 25, 2014 | 14.23 | 14.26 | 14.21 | 14.24 | 37,774 | -0.05(-0.37%) |
Apr 24, 2014 | 14.31 | 14.33 | 14.24 | 14.29 | 49,344 | +0.03(+0.20%) |
Apr 23, 2014 | 14.30 | 14.30 | 14.25 | 14.26 | 57,187 | -0.05(-0.34%) |
Apr 22, 2014 | 14.18 | 14.34 | 14.14 | 14.31 | 87,270 | +0.09(+0.65%) |
Apr 21, 2014 | 14.14 | 14.24 | 14.14 | 14.21 | 60,989 | +0.05(+0.34%) |
Apr 17, 2014 | 14.12 | 14.17 | 14.17 | 14.17 | 40,454 | +0.04(+0.26%) |
Apr 16, 2014 | 14.07 | 14.13 | 14.06 | 14.13 | 54,598 | +0.10(+0.75%) |
Apr 15, 2014 | 13.94 | 14.07 | 13.86 | 14.03 | 35,282 | +0.07(+0.52%) |
Apr 14, 2014 | 13.94 | 13.99 | 13.87 | 13.95 | 116,928 | +0.08(+0.55%) |
Apr 11, 2014 | 13.92 | 13.94 | 13.87 | 13.88 | 67,618 | -0.13(-0.92%) |
Apr 10, 2014 | 14.20 | 14.21 | 13.97 | 14.01 | 175,533 | -0.20(-1.42%) |
Apr 09, 2014 | 14.09 | 14.21 | 14.09 | 14.21 | 42,852 | +0.15(+1.06%) |
Apr 08, 2014 | 14.02 | 14.12 | 13.99 | 14.06 | 124,114 | -0.01(-0.06%) |
Apr 07, 2014 | 14.17 | 14.17 | 14.03 | 14.07 | 86,004 | -0.12(-0.88%) |
Apr 04, 2014 | 14.34 | 14.36 | 14.15 | 14.19 | 73,838 | -0.08(-0.59%) |
Apr 03, 2014 | 14.33 | 14.33 | 14.24 | 14.28 | 42,956 | -0.00(-0.03%) |
Apr 02, 2014 | 14.29 | 14.30 | 14.22 | 14.28 | 277,742 | +0.02(+0.11%) |
Apr 01, 2014 | 14.22 | 14.32 | 14.22 | 14.26 | 98,677 | +0.07(+0.48%) |
Mar 31, 2014 | 14.14 | 14.23 | 14.13 | 14.19 | 76,094 | +0.08(+0.60%) |
Mar 28, 2014 | 14.03 | 14.17 | 14.03 | 14.11 | 55,750 | +0.06(+0.46%) |
Mar 27, 2014 | 14.06 | 14.12 | 14.01 | 14.05 | 45,490 | -0.05(-0.37%) |
Mar 26, 2014 | 14.17 | 14.20 | 14.10 | 14.10 | 76,037 | -0.06(-0.45%) |
Mar 25, 2014 | 14.12 | 14.17 | 14.10 | 14.16 | 41,323 | +0.08(+0.59%) |
Mar 24, 2014 | 14.24 | 14.24 | 14.05 | 14.08 | 64,734 | -0.10(-0.71%) |
Mar 21, 2014 | 14.28 | 14.28 | 14.15 | 14.18 | 62,096 | -0.02(-0.14%) |
Mar 20, 2014 | 14.13 | 14.21 | 14.07 | 14.20 | 474,126 | +0.09(+0.66%) |
Mar 19, 2014 | 14.14 | 14.20 | 14.03 | 14.11 | 122,585 | -0.03(-0.23%) |
Mar 18, 2014 | 14.09 | 14.14 | 14.07 | 14.14 | 104,092 | +0.05(+0.37%) |
Mar 17, 2014 | 13.97 | 14.10 | 13.97 | 14.09 | 42,728 | +0.12(+0.89%) |
Mar 14, 2014 | 13.95 | 14.00 | 13.94 | 13.96 | 29,934 | +0.00(+0.03%) |
Mar 13, 2014 | 14.11 | 14.16 | 13.93 | 13.96 | 78,588 | -0.15(-1.06%) |
Mar 12, 2014 | 14.07 | 14.11 | 14.03 | 14.11 | 134,297 | -0.02(-0.13%) |
Mar 11, 2014 | 14.16 | 14.22 | 14.11 | 14.13 | 101,876 | -0.03(-0.18%) |
Mar 10, 2014 | 14.08 | 14.17 | 14.08 | 14.15 | 75,419 | +0.05(+0.34%) |
Mar 07, 2014 | 14.20 | 14.25 | 14.10 | 14.10 | 112,754 | -0.05(-0.37%) |
Mar 06, 2014 | 14.13 | 14.20 | 14.13 | 14.15 | 145,254 | +0.01(+0.05%) |
Mar 05, 2014 | 14.11 | 14.19 | 14.11 | 14.15 | 153,142 | +0.01(+0.06%) |
Mar 04, 2014 | 14.07 | 14.17 | 14.07 | 14.14 | 179,854 | +0.19(+1.36%) |
Mar 03, 2014 | 13.97 | 14.00 | 13.92 | 13.95 | 96,803 | -0.05(-0.37%) |
Feb 28, 2014 | 13.96 | 14.11 | 13.96 | 14.00 | 239,407 | +0.07(+0.49%) |
Feb 27, 2014 | 13.86 | 13.98 | 13.83 | 13.93 | 116,536 | +0.03(+0.23%) |
Feb 26, 2014 | 13.90 | 13.97 | 13.89 | 13.90 | 89,119 | -0.01(-0.06%) |
Feb 25, 2014 | 13.87 | 13.99 | 13.87 | 13.91 | 64,221 | +0.01(+0.08%) |
Feb 24, 2014 | 13.86 | 13.99 | 13.82 | 13.90 | 152,730 | +0.08(+0.58%) |
Feb 21, 2014 | 13.83 | 13.92 | 13.80 | 13.82 | 114,387 | -0.01(-0.09%) |
Feb 20, 2014 | 13.82 | 13.88 | 13.79 | 13.83 | 152,405 | +0.08(+0.62%) |
Feb 19, 2014 | 13.82 | 13.89 | 13.74 | 13.74 | 32,373 | -0.08(-0.61%) |
Feb 18, 2014 | 13.80 | 13.84 | 13.80 | 13.83 | 31,361 | -0.01(-0.06%) |
Feb 14, 2014 | 13.73 | 13.84 | 13.84 | 13.84 | 102,005 | +0.05(+0.38%) |
Feb 13, 2014 | 13.62 | 13.80 | 13.59 | 13.78 | 88,943 | +0.11(+0.83%) |
Feb 12, 2014 | 13.70 | 13.71 | 13.66 | 13.67 | 62,153 | +0.04(+0.30%) |
Feb 11, 2014 | 13.47 | 13.64 | 13.47 | 13.63 | 53,020 | +0.21(+1.53%) |
Feb 10, 2014 | 13.37 | 13.45 | 13.35 | 13.43 | 80,137 | +0.07(+0.51%) |
Feb 07, 2014 | 13.28 | 13.37 | 13.28 | 13.36 | 337,714 | +0.09(+0.67%) |
Feb 06, 2014 | 13.12 | 13.30 | 13.12 | 13.27 | 73,831 | +0.16(+1.23%) |
Feb 05, 2014 | 13.08 | 13.22 | 13.07 | 13.11 | 155,395 | -0.02(-0.12%) |
Feb 04, 2014 | 13.11 | 13.20 | 13.10 | 13.12 | 150,297 | +0.10(+0.81%) |