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%) |
Feb 03, 2014 | 13.40 | 13.40 | 13.07 | 13.11 | 295,755 | -0.24(-1.79%) |
Jan 31, 2014 | 13.20 | 13.35 | 13.14 | 13.35 | 535,032 | +0.08(+0.58%) |
Jan 30, 2014 | 13.22 | 13.27 | 13.07 | 13.27 | 365,819 | +0.17(+1.33%) |
Jan 29, 2014 | 13.07 | 13.15 | 13.04 | 13.10 | 445,465 | -0.03(-0.20%) |
Jan 28, 2014 | 13.29 | 13.44 | 13.12 | 13.12 | 460,429 | -0.23(-1.69%) |
Jan 27, 2014 | 13.45 | 13.46 | 13.30 | 13.35 | 668,860 | -0.05(-0.39%) |
Jan 24, 2014 | 13.51 | 13.53 | 13.33 | 13.40 | 874,862 | -0.18(-1.33%) |
Jan 23, 2014 | 13.36 | 13.60 | 13.36 | 13.58 | 1,482,778 | +0.19(+1.45%) |
Jan 22, 2014 | 13.26 | 13.40 | 13.19 | 13.39 | 521,659 | +0.13(+0.97%) |
Jan 21, 2014 | 13.26 | 13.28 | 13.19 | 13.26 | 786,115 | +0.01(+0.10%) |
Jan 17, 2014 | 13.22 | 13.25 | 13.25 | 13.25 | 750,160 | +0.17(+1.28%) |
Jan 16, 2014 | 13.05 | 13.08 | 12.94 | 13.08 | 1,124,898 | -0.03(-0.25%) |
Jan 15, 2014 | 13.00 | 13.29 | 13.09 | 13.11 | 882,367 | +0.12(+0.89%) |
Jan 14, 2014 | 13.05 | 13.11 | 12.96 | 13.00 | 937,668 | -0.10(-0.74%) |
Jan 13, 2014 | 13.29 | 13.33 | 13.09 | 13.09 | 648,804 | -0.17(-1.31%) |
Jan 10, 2014 | 13.16 | 13.27 | 13.06 | 13.27 | 470,347 | +0.08(+0.59%) |
Jan 09, 2014 | 13.12 | 13.19 | 13.04 | 13.19 | 1,013,412 | +0.06(+0.49%) |
Jan 08, 2014 | 13.07 | 13.21 | 13.00 | 13.12 | 2,509,628 | +0.05(+0.39%) |
Jan 07, 2014 | 13.07 | 13.11 | 13.02 | 13.07 | 695,832 | +0.03(+0.25%) |
Jan 06, 2014 | 13.05 | 13.18 | 13.02 | 13.04 | 430,167 | -0.03(-0.25%) |
Jan 03, 2014 | 12.98 | 13.14 | 12.98 | 13.07 | 542,890 | +0.05(+0.35%) |
Jan 02, 2014 | 12.97 | 13.20 | 12.94 | 13.03 | 434,132 | -0.10(-0.74%) |
Dec 31, 2013 | 13.27 | 13.12 | 13.12 | 13.12 | 265,646 | -0.08(-0.64%) |
Dec 30, 2013 | 13.22 | 13.29 | 13.10 | 13.21 | 508,792 | +0.04(+0.29%) |
Dec 27, 2013 | 13.07 | 13.23 | 12.92 | 13.17 | 378,471 | +0.10(+0.79%) |
Dec 26, 2013 | 13.08 | 13.17 | 13.01 | 13.07 | 413,184 | +0.03(+0.25%) |
Dec 24, 2013 | 13.02 | 13.11 | 13.01 | 13.03 | 144,663 | +0.00(+0.00%) |
Dec 23, 2013 | 12.99 | 13.12 | 12.91 | 13.03 | 503,249 | -0.01(-0.05%) |
Dec 20, 2013 | 12.92 | 13.17 | 12.92 | 13.04 | 5,836,665 | +0.06(+0.50%) |
Dec 19, 2013 | 13.02 | 13.12 | 12.94 | 12.98 | 1,282,590 | -0.03(-0.25%) |
Dec 18, 2013 | 13.01 | 13.09 | 12.94 | 13.01 | 2,370,836 | +0.04(+0.30%) |
Dec 17, 2013 | 12.98 | 13.07 | 12.94 | 12.97 | 1,062,466 | +0.05(+0.40%) |
Dec 16, 2013 | 12.98 | 13.11 | 12.87 | 12.92 | 1,438,762 | -0.05(-0.40%) |
Dec 13, 2013 | 12.91 | 13.03 | 12.69 | 12.97 | 2,952,540 | +0.12(+0.96%) |
Dec 12, 2013 | 13.02 | 13.03 | 12.83 | 12.85 | 1,071,021 | -0.06(-0.50%) |
Dec 11, 2013 | 12.98 | 13.07 | 12.91 | 12.91 | 2,122,087 | -0.12(-0.89%) |
Dec 10, 2013 | 13.07 | 13.23 | 12.96 | 13.03 | 3,051,774 | +0.03(+0.25%) |
Dec 09, 2013 | 13.11 | 13.13 | 12.91 | 13.00 | 967,933 | -0.04(-0.30%) |
Dec 06, 2013 | 13.04 | 13.09 | 12.94 | 13.03 | 1,017,715 | +0.06(+0.50%) |
Dec 05, 2013 | 12.94 | 13.03 | 12.93 | 12.97 | 1,350,693 | +0.03(+0.20%) |
Dec 04, 2013 | 12.98 | 12.99 | 12.79 | 12.94 | 1,301,072 | +0.08(+0.60%) |
Dec 03, 2013 | 12.91 | 13.03 | 12.74 | 12.87 | 1,497,051 | -0.05(-0.35%) |
Dec 02, 2013 | 13.03 | 13.07 | 12.90 | 12.91 | 1,121,737 | -0.12(-0.89%) |
Nov 29, 2013 | 13.00 | 13.22 | 12.91 | 13.03 | 86,247 | +0.03(+0.20%) |
Nov 27, 2013 | 12.97 | 13.06 | 12.91 | 13.00 | 255,212 | +0.09(+0.70%) |
Nov 26, 2013 | 12.94 | 13.06 | 12.91 | 12.91 | 843,335 | -0.03(-0.20%) |
Nov 25, 2013 | 12.85 | 13.16 | 12.82 | 12.94 | 278,268 | -0.04(-0.30%) |
Nov 22, 2013 | 13.22 | 13.22 | 12.83 | 12.98 | 309,413 | +0.01(+0.10%) |
Nov 21, 2013 | 13.00 | 13.10 | 12.86 | 12.96 | 193,358 | -0.06(-0.45%) |
Nov 20, 2013 | 13.04 | 13.20 | 12.90 | 13.02 | 180,995 | -0.06(-0.49%) |
Nov 19, 2013 | 13.23 | 13.23 | 13.04 | 13.09 | 338,817 | -0.03(-0.20%) |
Nov 18, 2013 | 13.40 | 13.40 | 12.90 | 13.11 | 399,316 | +0.02(+0.15%) |
Nov 15, 2013 | 13.34 | 13.38 | 13.03 | 13.09 | 412,898 | +0.05(+0.40%) |
Nov 14, 2013 | 12.91 | 13.11 | 12.84 | 13.04 | 1,587,907 | +0.35(+2.75%) |
Nov 12, 2013 | 12.78 | 13.07 | 12.63 | 12.69 | 2,462,285 | -0.14(-1.11%) |
Nov 11, 2013 | 12.79 | 12.91 | 12.60 | 12.83 | 1,260,928 | +0.08(+0.66%) |
Nov 08, 2013 | 12.75 | 12.83 | 12.63 | 12.75 | 1,404,216 | -0.06(-0.45%) |
Nov 07, 2013 | 13.11 | 13.17 | 12.74 | 12.81 | 1,420,733 | -0.33(-2.51%) |
Nov 06, 2013 | 13.30 | 13.46 | 13.06 | 13.14 | 1,011,575 | -0.17(-1.26%) |
Nov 05, 2013 | 13.36 | 13.53 | 13.23 | 13.31 | 3,022,203 | -0.21(-1.58%) |
Nov 04, 2013 | 13.37 | 13.55 | 13.12 | 13.52 | 1,947,588 | +0.10(+0.77%) |
Nov 01, 2013 | 13.53 | 13.53 | 13.24 | 13.42 | 1,992,109 | +0.08(+0.63%) |
Oct 31, 2013 | 13.18 | 13.54 | 13.11 | 13.33 | 2,744,519 | +0.16(+1.23%) |