Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.00 | 16.00 | 13.43 | 15.07 | 176,934 | -0.54(-3.46%) |
Apr 29, 2014 | 15.18 | 15.69 | 15.18 | 15.61 | 42,175 | +0.55(+3.65%) |
Apr 28, 2014 | 15.26 | 15.63 | 14.67 | 15.06 | 66,261 | -0.31(-2.02%) |
Apr 25, 2014 | 15.76 | 15.80 | 15.17 | 15.37 | 26,716 | -0.47(-2.97%) |
Apr 24, 2014 | 15.76 | 15.95 | 15.30 | 15.84 | 36,868 | +0.11(+0.70%) |
Apr 23, 2014 | 15.78 | 15.94 | 15.18 | 15.73 | 42,247 | -0.05(-0.32%) |
Apr 22, 2014 | 16.59 | 16.99 | 15.68 | 15.78 | 65,571 | -0.72(-4.36%) |
Apr 21, 2014 | 15.83 | 16.52 | 15.12 | 16.50 | 70,011 | +0.66(+4.17%) |
Apr 17, 2014 | 14.71 | 15.84 | 15.84 | 15.84 | 81,600 | +1.16(+7.90%) |
Apr 16, 2014 | 14.05 | 14.77 | 14.05 | 14.68 | 60,083 | +0.62(+4.41%) |
Apr 15, 2014 | 14.91 | 15.14 | 13.55 | 14.06 | 145,211 | -0.79(-5.32%) |
Apr 14, 2014 | 14.81 | 15.70 | 14.67 | 14.85 | 85,763 | -0.10(-0.67%) |
Apr 11, 2014 | 15.19 | 15.24 | 14.75 | 14.95 | 40,594 | -0.30(-1.97%) |
Apr 10, 2014 | 15.34 | 15.76 | 15.01 | 15.25 | 41,820 | -0.17(-1.10%) |
Apr 09, 2014 | 15.49 | 15.71 | 15.29 | 15.42 | 60,442 | -0.10(-0.64%) |
Apr 08, 2014 | 15.80 | 16.13 | 15.28 | 15.52 | 102,321 | -0.42(-2.63%) |
Apr 07, 2014 | 16.02 | 16.39 | 15.76 | 15.94 | 56,580 | -0.19(-1.18%) |
Apr 04, 2014 | 16.59 | 16.87 | 15.78 | 16.13 | 83,193 | -0.45(-2.71%) |
Apr 03, 2014 | 18.28 | 18.28 | 16.13 | 16.58 | 205,326 | -1.56(-8.60%) |
Apr 02, 2014 | 17.73 | 18.41 | 17.37 | 18.14 | 154,868 | +0.44(+2.49%) |
Apr 01, 2014 | 16.50 | 17.98 | 16.34 | 17.70 | 97,218 | +1.28(+7.80%) |
Mar 31, 2014 | 15.85 | 16.48 | 15.76 | 16.42 | 133,994 | +0.70(+4.45%) |
Mar 28, 2014 | 15.54 | 15.97 | 15.39 | 15.72 | 44,263 | +0.22(+1.42%) |
Mar 27, 2014 | 15.25 | 15.51 | 14.98 | 15.50 | 65,138 | +0.21(+1.37%) |
Mar 26, 2014 | 15.35 | 15.52 | 15.23 | 15.29 | 47,248 | -0.01(-0.07%) |
Mar 25, 2014 | 15.54 | 15.55 | 15.10 | 15.30 | 41,622 | -0.16(-1.03%) |
Mar 24, 2014 | 15.75 | 15.75 | 15.17 | 15.46 | 67,245 | -0.25(-1.59%) |
Mar 21, 2014 | 15.76 | 15.76 | 15.30 | 15.71 | 115,438 | +0.06(+0.38%) |
Mar 20, 2014 | 15.63 | 15.83 | 15.46 | 15.65 | 40,068 | -0.10(-0.63%) |
Mar 19, 2014 | 15.84 | 16.09 | 15.32 | 15.75 | 67,507 | -0.09(-0.57%) |
Mar 18, 2014 | 15.29 | 15.98 | 15.00 | 15.84 | 80,773 | +0.49(+3.19%) |
Mar 17, 2014 | 15.59 | 15.75 | 14.56 | 15.35 | 182,565 | -0.24(-1.54%) |
Mar 14, 2014 | 15.61 | 15.74 | 15.32 | 15.59 | 74,782 | -0.18(-1.14%) |
Mar 13, 2014 | 16.09 | 16.09 | 15.46 | 15.77 | 97,385 | -0.22(-1.38%) |
Mar 12, 2014 | 15.69 | 16.03 | 15.32 | 15.99 | 66,165 | +0.20(+1.27%) |
Mar 11, 2014 | 16.21 | 16.50 | 15.65 | 15.79 | 146,539 | -0.21(-1.31%) |
Mar 10, 2014 | 16.08 | 16.80 | 15.76 | 16.00 | 100,312 | +0.00(+0.00%) |
Mar 07, 2014 | 16.22 | 16.23 | 15.81 | 16.00 | 154,709 | +0.08(+0.50%) |
Mar 06, 2014 | 15.82 | 16.23 | 15.61 | 15.92 | 73,245 | +0.20(+1.27%) |
Mar 05, 2014 | 15.66 | 15.98 | 15.60 | 15.72 | 67,981 | +0.12(+0.77%) |
Mar 04, 2014 | 15.36 | 15.66 | 15.35 | 15.60 | 62,972 | +0.27(+1.76%) |
Mar 03, 2014 | 15.03 | 15.54 | 14.98 | 15.33 | 89,521 | +0.33(+2.20%) |
Feb 28, 2014 | 15.25 | 15.59 | 14.76 | 15.00 | 115,980 | -0.13(-0.86%) |
Feb 27, 2014 | 14.42 | 15.39 | 14.42 | 15.13 | 217,512 | +0.76(+5.29%) |
Feb 26, 2014 | 14.58 | 14.58 | 14.33 | 14.37 | 89,974 | -0.12(-0.83%) |
Feb 25, 2014 | 14.65 | 14.66 | 14.40 | 14.49 | 85,226 | +0.13(+0.91%) |
Feb 24, 2014 | 14.73 | 14.73 | 14.20 | 14.36 | 67,754 | -0.27(-1.85%) |
Feb 21, 2014 | 13.82 | 14.75 | 13.71 | 14.63 | 162,935 | +0.89(+6.48%) |
Feb 20, 2014 | 13.15 | 13.75 | 13.12 | 13.74 | 108,944 | +0.75(+5.77%) |
Feb 19, 2014 | 13.91 | 13.96 | 12.89 | 12.99 | 161,984 | -0.26(-1.96%) |
Feb 18, 2014 | 13.50 | 13.50 | 13.16 | 13.25 | 87,325 | -0.22(-1.63%) |
Feb 14, 2014 | 13.44 | 13.47 | 13.47 | 13.47 | 23,600 | +0.07(+0.52%) |
Feb 13, 2014 | 13.60 | 13.70 | 13.36 | 13.40 | 77,920 | -0.27(-1.98%) |
Feb 12, 2014 | 13.44 | 13.77 | 13.35 | 13.67 | 30,195 | +0.12(+0.89%) |
Feb 11, 2014 | 13.58 | 13.66 | 13.36 | 13.55 | 26,910 | -0.14(-1.02%) |
Feb 10, 2014 | 13.81 | 13.81 | 13.31 | 13.69 | 35,451 | +0.05(+0.37%) |
Feb 07, 2014 | 13.37 | 13.80 | 13.16 | 13.64 | 61,838 | +0.25(+1.87%) |
Feb 06, 2014 | 13.49 | 13.52 | 13.16 | 13.39 | 85,372 | -0.20(-1.47%) |
Feb 05, 2014 | 13.55 | 13.72 | 13.21 | 13.59 | 86,253 | +0.07(+0.52%) |
Feb 04, 2014 | 13.62 | 13.70 | 13.32 | 13.52 | 25,630 | -0.06(-0.44%) |