Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.76 | 14.87 | 14.72 | 14.84 | 232,967 | +0.07(+0.50%) |
Apr 29, 2014 | 14.71 | 14.78 | 14.71 | 14.77 | 243,070 | +0.09(+0.63%) |
Apr 28, 2014 | 14.65 | 14.68 | 14.56 | 14.68 | 372,417 | +0.07(+0.50%) |
Apr 25, 2014 | 14.62 | 14.63 | 14.52 | 14.60 | 272,218 | -0.02(-0.13%) |
Apr 24, 2014 | 14.68 | 14.73 | 14.54 | 14.62 | 307,496 | -0.01(-0.08%) |
Apr 23, 2014 | 14.60 | 14.65 | 14.53 | 14.63 | 570,808 | +0.04(+0.29%) |
Apr 22, 2014 | 14.78 | 14.78 | 14.51 | 14.59 | 499,924 | -0.19(-1.28%) |
Apr 21, 2014 | 14.76 | 14.82 | 14.71 | 14.78 | 257,479 | +0.01(+0.08%) |
Apr 17, 2014 | 14.81 | 14.77 | 14.77 | 14.77 | 449,401 | -0.02(-0.17%) |
Apr 16, 2014 | 14.76 | 14.81 | 14.72 | 14.79 | 420,106 | +0.07(+0.50%) |
Apr 15, 2014 | 14.67 | 14.75 | 14.61 | 14.72 | 530,948 | +0.00(+0.00%) |
Apr 14, 2014 | 14.63 | 14.76 | 14.58 | 14.72 | 433,750 | +0.13(+0.88%) |
Apr 11, 2014 | 14.63 | 14.75 | 14.35 | 14.59 | 836,450 | -0.21(-1.43%) |
Apr 10, 2014 | 14.74 | 14.94 | 14.71 | 14.80 | 1,157,849 | +0.04(+0.25%) |
Apr 09, 2014 | 14.62 | 14.78 | 14.61 | 14.77 | 361,262 | +0.19(+1.29%) |
Apr 08, 2014 | 14.45 | 14.60 | 14.41 | 14.58 | 275,206 | +0.16(+1.10%) |
Apr 07, 2014 | 14.40 | 14.44 | 14.36 | 14.42 | 363,741 | +0.02(+0.13%) |
Apr 04, 2014 | 14.38 | 14.51 | 14.33 | 14.40 | 375,845 | +0.10(+0.72%) |
Apr 03, 2014 | 14.52 | 14.58 | 14.12 | 14.30 | 1,107,708 | -0.43(-2.93%) |
Apr 02, 2014 | 14.65 | 14.76 | 14.61 | 14.73 | 463,875 | +0.10(+0.71%) |
Apr 01, 2014 | 14.53 | 14.66 | 14.47 | 14.63 | 351,964 | +0.09(+0.63%) |
Mar 31, 2014 | 14.53 | 14.60 | 14.49 | 14.54 | 430,239 | +0.08(+0.55%) |
Mar 28, 2014 | 14.30 | 14.47 | 14.28 | 14.46 | 458,522 | +0.20(+1.41%) |
Mar 27, 2014 | 14.24 | 14.26 | 14.16 | 14.26 | 484,397 | +0.06(+0.43%) |
Mar 26, 2014 | 14.10 | 14.23 | 14.02 | 14.19 | 438,853 | +0.12(+0.86%) |
Mar 25, 2014 | 14.17 | 14.17 | 14.04 | 14.07 | 478,156 | -0.01(-0.04%) |
Mar 24, 2014 | 14.10 | 14.10 | 14.03 | 14.08 | 712,195 | +0.04(+0.30%) |
Mar 21, 2014 | 14.14 | 14.14 | 14.00 | 14.04 | 1,488,012 | -0.07(-0.47%) |
Mar 20, 2014 | 14.10 | 14.12 | 14.04 | 14.10 | 812,946 | -0.01(-0.09%) |
Mar 19, 2014 | 14.18 | 14.25 | 14.05 | 14.12 | 451,402 | -0.07(-0.51%) |
Mar 18, 2014 | 14.21 | 14.30 | 14.15 | 14.19 | 415,348 | -0.05(-0.38%) |
Mar 17, 2014 | 14.15 | 14.27 | 14.10 | 14.24 | 433,766 | +0.12(+0.86%) |
Mar 14, 2014 | 14.14 | 14.19 | 14.07 | 14.12 | 207,976 | -0.03(-0.21%) |
Mar 13, 2014 | 14.27 | 14.27 | 14.11 | 14.15 | 287,592 | -0.07(-0.51%) |
Mar 12, 2014 | 14.17 | 14.24 | 14.12 | 14.23 | 266,564 | +0.07(+0.49%) |
Mar 11, 2014 | 14.17 | 14.19 | 14.13 | 14.16 | 190,920 | -0.01(-0.09%) |
Mar 10, 2014 | 14.17 | 14.22 | 14.04 | 14.17 | 491,085 | -0.05(-0.34%) |
Mar 07, 2014 | 14.21 | 14.25 | 14.16 | 14.22 | 325,271 | -0.07(-0.51%) |
Mar 06, 2014 | 14.23 | 14.30 | 14.17 | 14.29 | 391,110 | +0.05(+0.38%) |
Mar 05, 2014 | 13.99 | 14.23 | 13.99 | 14.23 | 420,875 | +0.28(+2.03%) |
Mar 04, 2014 | 13.99 | 14.01 | 13.89 | 13.95 | 407,650 | +0.06(+0.43%) |
Mar 03, 2014 | 13.91 | 13.93 | 13.83 | 13.89 | 353,933 | -0.08(-0.60%) |
Feb 28, 2014 | 13.87 | 14.02 | 13.79 | 13.97 | 634,681 | +0.13(+0.96%) |
Feb 27, 2014 | 13.76 | 13.88 | 13.75 | 13.84 | 494,738 | +0.09(+0.66%) |
Feb 26, 2014 | 13.83 | 13.87 | 13.68 | 13.75 | 546,315 | -0.07(-0.52%) |
Feb 25, 2014 | 13.78 | 13.88 | 13.72 | 13.82 | 547,432 | +0.05(+0.35%) |
Feb 24, 2014 | 13.81 | 13.93 | 13.72 | 13.78 | 516,285 | +0.02(+0.18%) |
Feb 21, 2014 | 13.73 | 13.91 | 13.67 | 13.75 | 765,447 | -0.04(-0.31%) |
Feb 20, 2014 | 14.11 | 14.19 | 13.78 | 13.79 | 1,154,192 | -0.37(-2.64%) |
Feb 19, 2014 | 14.13 | 14.21 | 14.09 | 14.17 | 829,139 | -0.01(-0.04%) |
Feb 18, 2014 | 14.14 | 14.24 | 14.10 | 14.17 | 419,720 | +0.05(+0.34%) |
Feb 14, 2014 | 14.13 | 14.13 | 14.13 | 14.13 | 357,652 | -0.04(-0.30%) |
Feb 13, 2014 | 13.95 | 14.18 | 13.94 | 14.17 | 684,323 | +0.18(+1.29%) |
Feb 12, 2014 | 13.98 | 14.03 | 13.89 | 13.99 | 614,264 | +0.11(+0.79%) |
Feb 11, 2014 | 13.64 | 13.90 | 13.60 | 13.88 | 623,828 | +0.23(+1.67%) |
Feb 10, 2014 | 13.75 | 13.78 | 13.57 | 13.65 | 593,188 | -0.14(-1.00%) |
Feb 07, 2014 | 13.69 | 13.79 | 13.66 | 13.79 | 1,226,102 | +0.17(+1.23%) |
Feb 06, 2014 | 13.45 | 13.63 | 13.44 | 13.62 | 731,610 | +0.16(+1.16%) |
Feb 05, 2014 | 13.18 | 13.48 | 13.16 | 13.46 | 773,636 | +0.26(+1.95%) |
Feb 04, 2014 | 13.17 | 13.22 | 13.13 | 13.21 | 625,598 | +0.01(+0.09%) |