Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.09 | 14.43 | 14.07 | 14.14 | 13,579 | -0.20(-1.39%) |
Apr 29, 2014 | 14.33 | 14.33 | 14.33 | 14.33 | 1,744 | +0.00(+0.00%) |
Apr 28, 2014 | 14.29 | 14.33 | 14.23 | 14.33 | 16,371 | +0.02(+0.14%) |
Apr 25, 2014 | 14.37 | 14.37 | 14.31 | 14.31 | 15,405 | +0.08(+0.56%) |
Apr 23, 2014 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | -0.07(-0.46%) |
Apr 22, 2014 | 14.07 | 14.37 | 14.07 | 14.30 | 21,430 | +0.22(+1.57%) |
Apr 21, 2014 | 14.19 | 14.47 | 14.07 | 14.08 | 34,204 | -0.08(-0.58%) |
Apr 17, 2014 | 14.05 | 14.16 | 14.16 | 14.16 | 906 | +0.32(+2.30%) |
Apr 16, 2014 | 13.84 | 13.84 | 13.84 | 13.84 | 885 | -0.12(-0.85%) |
Apr 15, 2014 | 13.96 | 13.96 | 13.96 | 13.96 | 3,507 | +0.01(+0.09%) |
Apr 14, 2014 | 14.15 | 14.15 | 13.86 | 13.95 | 2,533 | -0.48(-3.33%) |
Apr 11, 2014 | 14.43 | 14.43 | 14.43 | 14.43 | 303 | +0.61(+4.38%) |
Apr 10, 2014 | 13.92 | 13.92 | 13.82 | 13.82 | 1,935 | +0.09(+0.67%) |
Apr 09, 2014 | 13.73 | 13.73 | 13.73 | 13.73 | 1,862 | -0.09(-0.67%) |
Apr 04, 2014 | 13.85 | 13.82 | 13.82 | 13.82 | 75 | -0.06(-0.43%) |
Apr 02, 2014 | 13.88 | 13.88 | 13.88 | 13.88 | 10,937 | +0.06(+0.43%) |
Apr 01, 2014 | 14.18 | 14.18 | 13.82 | 13.82 | 4,715 | +0.01(+0.05%) |
Mar 31, 2014 | 14.10 | 14.10 | 13.61 | 13.82 | 14,821 | -0.34(-2.37%) |
Mar 28, 2014 | 14.15 | 14.15 | 14.15 | 14.15 | 470 | -0.17(-1.19%) |
Mar 27, 2014 | 14.31 | 14.32 | 14.14 | 14.32 | 1,274 | -0.13(-0.87%) |
Mar 25, 2014 | 14.45 | 14.45 | 14.45 | 14.45 | 9 | +0.10(+0.69%) |
Mar 24, 2014 | 14.40 | 14.40 | 14.28 | 14.35 | 1,827 | +0.03(+0.23%) |
Mar 21, 2014 | 14.32 | 14.42 | 14.32 | 14.32 | 11,291 | +0.08(+0.55%) |
Mar 19, 2014 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | -0.05(-0.35%) |
Mar 18, 2014 | 14.32 | 14.42 | 14.29 | 14.29 | 8,022 | -0.02(-0.16%) |
Mar 17, 2014 | 14.02 | 14.32 | 14.02 | 14.31 | 1,295 | +0.31(+2.21%) |
Mar 14, 2014 | 14.01 | 14.01 | 14.00 | 14.00 | 1,169 | -0.28(-1.98%) |
Mar 13, 2014 | 13.96 | 14.30 | 13.96 | 14.29 | 8,919 | +0.18(+1.26%) |
Mar 12, 2014 | 13.79 | 14.11 | 13.74 | 14.11 | 5,696 | +0.35(+2.54%) |
Mar 11, 2014 | 13.82 | 13.82 | 13.63 | 13.76 | 9,478 | -0.05(-0.38%) |
Mar 10, 2014 | 13.50 | 13.81 | 13.50 | 13.81 | 5,313 | -0.34(-2.42%) |
Mar 07, 2014 | 13.57 | 14.15 | 13.43 | 14.15 | 7,599 | +0.49(+3.61%) |
Mar 06, 2014 | 13.79 | 13.79 | 13.66 | 13.66 | 1,517 | +0.32(+2.42%) |
Mar 05, 2014 | 14.08 | 14.08 | 13.34 | 13.34 | 1,262 | -0.34(-2.46%) |
Mar 04, 2014 | 13.42 | 13.82 | 13.42 | 13.67 | 6,421 | +0.04(+0.29%) |
Mar 03, 2014 | 13.80 | 13.80 | 13.63 | 13.63 | 3,528 | +0.32(+2.42%) |
Feb 28, 2014 | 13.31 | 13.31 | 13.31 | 13.31 | 393 | -0.32(-2.32%) |
Feb 27, 2014 | 13.77 | 13.82 | 13.59 | 13.63 | 14,418 | -0.01(-0.10%) |
Feb 25, 2014 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | -0.18(-1.33%) |
Feb 24, 2014 | 13.59 | 13.82 | 13.56 | 13.82 | 1,108 | +0.27(+1.99%) |
Feb 21, 2014 | 13.33 | 13.56 | 13.33 | 13.56 | 660 | +0.22(+1.68%) |
Feb 20, 2014 | 13.33 | 13.33 | 13.33 | 13.33 | 941 | -0.03(-0.25%) |
Feb 19, 2014 | 13.30 | 13.36 | 13.13 | 13.36 | 1,888 | +0.16(+1.25%) |
Feb 18, 2014 | 13.55 | 13.55 | 13.19 | 13.20 | 6,020 | -0.11(-0.84%) |
Feb 13, 2014 | 13.32 | 13.31 | 13.31 | 13.31 | 9,570 | +0.07(+0.50%) |
Feb 12, 2014 | 13.29 | 13.29 | 13.29 | 13.25 | 8,126 | +0.02(+0.15%) |
Feb 11, 2014 | 13.22 | 13.23 | 13.22 | 13.23 | 3,843 | +0.06(+0.45%) |
Feb 10, 2014 | 13.21 | 13.36 | 13.11 | 13.17 | 4,414 | -0.03(-0.25%) |
Feb 07, 2014 | 13.40 | 13.40 | 13.20 | 13.20 | 622 | -0.10(-0.74%) |
Feb 06, 2014 | 13.41 | 13.82 | 13.30 | 13.30 | 922 | +0.16(+1.25%) |
Feb 05, 2014 | 13.48 | 13.50 | 13.13 | 13.13 | 7,209 | -0.37(-2.73%) |
Feb 04, 2014 | 13.50 | 13.56 | 13.50 | 13.50 | 3,320 | -0.47(-3.35%) |