Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.92 | 14.22 | 13.76 | 14.18 | 697,776 | +0.26(+1.90%) |
Apr 29, 2014 | 13.93 | 14.10 | 13.84 | 13.91 | 755,146 | -0.10(-0.69%) |
Apr 28, 2014 | 13.73 | 14.04 | 13.73 | 14.01 | 502,126 | +0.26(+1.93%) |
Apr 25, 2014 | 13.88 | 13.92 | 13.73 | 13.74 | 200,858 | -0.14(-0.98%) |
Apr 24, 2014 | 13.83 | 13.93 | 13.76 | 13.88 | 250,468 | +0.14(+0.99%) |
Apr 23, 2014 | 13.76 | 13.84 | 13.65 | 13.74 | 306,371 | -0.03(-0.23%) |
Apr 22, 2014 | 13.73 | 13.84 | 13.58 | 13.78 | 531,169 | +0.06(+0.42%) |
Apr 21, 2014 | 13.70 | 13.84 | 13.69 | 13.72 | 223,974 | -0.03(-0.23%) |
Apr 17, 2014 | 13.78 | 13.75 | 13.75 | 13.75 | 516,113 | -0.06(-0.47%) |
Apr 16, 2014 | 13.92 | 14.07 | 13.74 | 13.82 | 551,272 | -0.04(-0.28%) |
Apr 15, 2014 | 13.58 | 13.96 | 13.53 | 13.85 | 618,521 | +0.25(+1.80%) |
Apr 14, 2014 | 13.62 | 13.68 | 13.46 | 13.61 | 137,353 | +0.08(+0.62%) |
Apr 11, 2014 | 13.62 | 13.65 | 13.40 | 13.53 | 239,912 | -0.09(-0.66%) |
Apr 10, 2014 | 13.76 | 13.85 | 13.55 | 13.62 | 391,919 | -0.15(-1.08%) |
Apr 09, 2014 | 13.99 | 14.00 | 13.68 | 13.76 | 263,696 | -0.26(-1.84%) |
Apr 08, 2014 | 13.84 | 14.14 | 13.74 | 14.02 | 423,445 | +0.17(+1.21%) |
Apr 07, 2014 | 13.89 | 14.03 | 13.73 | 13.85 | 140,629 | +0.01(+0.05%) |
Apr 04, 2014 | 13.80 | 13.89 | 13.69 | 13.85 | 212,210 | +0.08(+0.56%) |
Apr 03, 2014 | 13.82 | 13.86 | 13.57 | 13.77 | 390,703 | +0.02(+0.14%) |
Apr 02, 2014 | 13.55 | 13.84 | 13.49 | 13.75 | 536,578 | +0.17(+1.24%) |
Apr 01, 2014 | 13.63 | 13.81 | 13.19 | 13.58 | 413,836 | -0.19(-1.36%) |
Mar 31, 2014 | 13.75 | 13.87 | 13.66 | 13.77 | 402,723 | +0.05(+0.38%) |
Mar 28, 2014 | 13.65 | 13.84 | 13.65 | 13.72 | 455,610 | +0.05(+0.33%) |
Mar 27, 2014 | 13.74 | 13.85 | 13.59 | 13.67 | 349,538 | -0.07(-0.52%) |
Mar 26, 2014 | 13.79 | 13.98 | 13.60 | 13.74 | 386,672 | -0.04(-0.28%) |
Mar 25, 2014 | 13.74 | 13.82 | 13.53 | 13.78 | 323,430 | +0.03(+0.23%) |
Mar 24, 2014 | 13.80 | 13.90 | 13.52 | 13.75 | 193,121 | -0.03(-0.23%) |
Mar 21, 2014 | 13.65 | 13.84 | 13.58 | 13.78 | 483,369 | +0.13(+0.95%) |
Mar 20, 2014 | 13.66 | 13.80 | 13.40 | 13.65 | 402,893 | -0.01(-0.09%) |
Mar 19, 2014 | 13.83 | 14.05 | 13.62 | 13.67 | 229,284 | -0.20(-1.44%) |
Mar 18, 2014 | 14.01 | 14.13 | 13.84 | 13.87 | 727,245 | -0.22(-1.56%) |
Mar 17, 2014 | 14.13 | 14.17 | 13.94 | 14.09 | 511,825 | -0.04(-0.27%) |
Mar 14, 2014 | 14.02 | 14.15 | 13.90 | 14.13 | 312,590 | +0.12(+0.83%) |
Mar 13, 2014 | 13.82 | 14.13 | 13.70 | 14.01 | 1,661,879 | +0.27(+1.97%) |
Mar 12, 2014 | 13.86 | 13.89 | 13.56 | 13.74 | 730,967 | -0.12(-0.84%) |
Mar 11, 2014 | 14.09 | 14.17 | 13.72 | 13.85 | 623,305 | -0.21(-1.47%) |
Mar 10, 2014 | 14.07 | 14.08 | 13.85 | 14.06 | 523,475 | +0.08(+0.55%) |
Mar 07, 2014 | 14.09 | 14.09 | 13.81 | 13.98 | 374,154 | -0.01(-0.05%) |
Mar 06, 2014 | 13.77 | 14.04 | 13.67 | 13.99 | 953,982 | -0.08(-0.60%) |
Mar 05, 2014 | 14.23 | 14.34 | 14.04 | 14.07 | 454,165 | -0.16(-1.13%) |
Mar 04, 2014 | 14.17 | 14.44 | 14.05 | 14.24 | 424,374 | +0.06(+0.41%) |
Mar 03, 2014 | 14.22 | 14.31 | 14.00 | 14.18 | 325,361 | -0.08(-0.54%) |
Feb 28, 2014 | 14.22 | 14.30 | 14.11 | 14.25 | 446,118 | +0.00(+0.00%) |
Feb 27, 2014 | 14.09 | 14.26 | 14.07 | 14.25 | 628,087 | +0.21(+1.52%) |
Feb 26, 2014 | 13.83 | 14.06 | 13.83 | 14.04 | 305,702 | +0.18(+1.30%) |
Feb 25, 2014 | 13.73 | 13.91 | 13.73 | 13.86 | 207,100 | +0.10(+0.75%) |
Feb 24, 2014 | 13.71 | 13.81 | 13.71 | 13.76 | 599,326 | +0.00(+0.00%) |
Feb 21, 2014 | 13.78 | 13.87 | 13.68 | 13.76 | 884,209 | +0.04(+0.28%) |
Feb 20, 2014 | 13.26 | 13.73 | 13.26 | 13.72 | 972,563 | -0.01(-0.05%) |
Feb 19, 2014 | 13.54 | 13.82 | 13.54 | 13.73 | 414,146 | +0.14(+1.00%) |
Feb 18, 2014 | 13.54 | 13.65 | 13.45 | 13.59 | 668,454 | +0.05(+0.33%) |
Feb 14, 2014 | 13.43 | 13.54 | 13.54 | 13.54 | 551,274 | +0.14(+1.01%) |
Feb 13, 2014 | 13.14 | 13.53 | 13.09 | 13.41 | 1,003,564 | -0.05(-0.34%) |
Feb 12, 2014 | 13.49 | 13.62 | 13.37 | 13.45 | 563,666 | -0.09(-0.67%) |
Feb 11, 2014 | 13.52 | 13.57 | 13.38 | 13.54 | 639,464 | +0.03(+0.19%) |
Feb 10, 2014 | 13.40 | 13.60 | 13.36 | 13.52 | 474,029 | +0.12(+0.87%) |
Feb 07, 2014 | 13.33 | 13.54 | 13.33 | 13.40 | 567,151 | +0.06(+0.48%) |
Feb 06, 2014 | 13.19 | 13.45 | 13.07 | 13.34 | 628,514 | +0.12(+0.88%) |
Feb 05, 2014 | 13.23 | 13.34 | 13.11 | 13.22 | 637,189 | -0.05(-0.34%) |
Feb 04, 2014 | 13.20 | 13.31 | 13.10 | 13.27 | 450,816 | +0.15(+1.18%) |