Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.87 | 13.88 | 13.83 | 13.86 | 185,350 | +0.00(+0.00%) |
Apr 29, 2014 | 13.89 | 13.94 | 13.82 | 13.86 | 70,954 | -0.02(-0.11%) |
Apr 28, 2014 | 13.86 | 13.89 | 13.74 | 13.87 | 48,862 | +0.07(+0.51%) |
Apr 25, 2014 | 13.82 | 13.82 | 13.75 | 13.80 | 40,513 | -0.02(-0.17%) |
Apr 24, 2014 | 13.81 | 13.89 | 13.75 | 13.82 | 53,724 | +0.04(+0.29%) |
Apr 23, 2014 | 13.80 | 13.82 | 13.78 | 13.78 | 19,076 | -0.04(-0.29%) |
Apr 22, 2014 | 13.78 | 13.82 | 13.76 | 13.82 | 101,402 | +0.10(+0.76%) |
Apr 21, 2014 | 13.71 | 13.75 | 13.67 | 13.72 | 46,411 | +0.03(+0.21%) |
Apr 17, 2014 | 13.65 | 13.69 | 13.69 | 13.69 | 53,066 | +0.10(+0.75%) |
Apr 16, 2014 | 13.53 | 13.64 | 13.53 | 13.59 | 138,970 | +0.10(+0.76%) |
Apr 15, 2014 | 13.45 | 13.49 | 13.31 | 13.49 | 82,390 | -0.01(-0.06%) |
Apr 14, 2014 | 13.41 | 13.51 | 13.39 | 13.49 | 89,598 | +0.06(+0.45%) |
Apr 11, 2014 | 13.45 | 13.52 | 13.43 | 13.43 | 49,451 | -0.07(-0.50%) |
Apr 10, 2014 | 13.68 | 13.68 | 13.49 | 13.50 | 168,346 | -0.24(-1.72%) |
Apr 09, 2014 | 13.72 | 13.75 | 13.62 | 13.74 | 60,580 | +0.17(+1.28%) |
Apr 08, 2014 | 13.53 | 13.59 | 13.49 | 13.56 | 43,782 | -0.05(-0.35%) |
Apr 07, 2014 | 13.65 | 13.65 | 13.54 | 13.61 | 43,842 | -0.01(-0.06%) |
Apr 04, 2014 | 13.68 | 13.71 | 13.59 | 13.62 | 135,950 | -0.11(-0.80%) |
Apr 03, 2014 | 13.70 | 13.73 | 13.60 | 13.73 | 40,186 | -0.03(-0.23%) |
Apr 02, 2014 | 13.72 | 13.78 | 13.69 | 13.76 | 33,829 | +0.00(+0.00%) |
Apr 01, 2014 | 13.71 | 13.76 | 13.63 | 13.76 | 281,654 | +0.09(+0.63%) |
Mar 31, 2014 | 13.67 | 13.71 | 13.63 | 13.67 | 54,375 | +0.10(+0.75%) |
Mar 28, 2014 | 13.58 | 13.64 | 13.56 | 13.57 | 24,035 | +0.09(+0.64%) |
Mar 27, 2014 | 13.48 | 13.53 | 13.45 | 13.49 | 21,657 | +0.04(+0.29%) |
Mar 26, 2014 | 13.52 | 13.54 | 13.44 | 13.45 | 32,096 | -0.07(-0.52%) |
Mar 25, 2014 | 13.43 | 13.54 | 13.40 | 13.52 | 29,718 | +0.13(+1.00%) |
Mar 24, 2014 | 13.37 | 13.41 | 13.26 | 13.38 | 35,027 | +0.05(+0.35%) |
Mar 21, 2014 | 13.43 | 13.45 | 13.32 | 13.34 | 58,145 | -0.02(-0.18%) |
Mar 20, 2014 | 13.31 | 13.41 | 13.25 | 13.36 | 85,498 | -0.01(-0.07%) |
Mar 19, 2014 | 13.53 | 13.54 | 13.31 | 13.37 | 58,597 | -0.17(-1.27%) |
Mar 18, 2014 | 13.43 | 13.55 | 13.43 | 13.54 | 57,107 | +0.24(+1.78%) |
Mar 17, 2014 | 13.30 | 13.39 | 13.30 | 13.30 | 315,432 | +0.11(+0.84%) |
Mar 14, 2014 | 13.15 | 13.23 | 13.15 | 13.19 | 60,270 | -0.06(-0.42%) |
Mar 13, 2014 | 13.52 | 13.56 | 13.19 | 13.25 | 23,489 | -0.28(-2.04%) |
Mar 12, 2014 | 13.47 | 13.54 | 13.43 | 13.52 | 38,625 | -0.06(-0.46%) |
Mar 11, 2014 | 13.57 | 13.62 | 13.56 | 13.59 | 1,471,509 | -0.03(-0.23%) |
Mar 10, 2014 | 13.55 | 13.62 | 13.50 | 13.62 | 25,048 | +0.01(+0.06%) |
Mar 07, 2014 | 13.61 | 13.62 | 13.56 | 13.61 | 80,609 | -0.07(-0.52%) |
Mar 06, 2014 | 13.64 | 13.71 | 13.64 | 13.68 | 48,954 | +0.14(+1.05%) |
Mar 05, 2014 | 13.49 | 13.54 | 13.35 | 13.54 | 74,623 | +0.06(+0.41%) |
Mar 04, 2014 | 13.47 | 13.55 | 13.42 | 13.49 | 262,695 | +0.25(+1.91%) |
Mar 03, 2014 | 13.31 | 13.37 | 13.05 | 13.23 | 581,503 | -0.29(-2.12%) |
Feb 28, 2014 | 13.51 | 13.59 | 13.48 | 13.52 | 72,953 | +0.07(+0.55%) |
Feb 27, 2014 | 13.30 | 13.45 | 13.30 | 13.45 | 83,557 | +0.09(+0.65%) |
Feb 26, 2014 | 13.28 | 13.37 | 13.28 | 13.36 | 18,937 | +0.10(+0.77%) |
Feb 25, 2014 | 13.32 | 13.33 | 13.25 | 13.26 | 31,668 | -0.02(-0.18%) |
Feb 24, 2014 | 13.26 | 13.33 | 13.15 | 13.28 | 28,927 | +0.13(+1.02%) |
Feb 21, 2014 | 13.17 | 13.23 | 13.11 | 13.15 | 39,707 | +0.01(+0.06%) |
Feb 20, 2014 | 13.08 | 13.15 | 13.08 | 13.14 | 108,007 | +0.06(+0.48%) |
Feb 19, 2014 | 13.14 | 13.19 | 13.07 | 13.08 | 44,036 | -0.05(-0.36%) |
Feb 18, 2014 | 13.15 | 13.16 | 13.05 | 13.12 | 25,770 | +0.07(+0.54%) |
Feb 14, 2014 | 13.00 | 13.05 | 13.05 | 13.05 | 14,472 | +0.06(+0.42%) |
Feb 13, 2014 | 12.86 | 13.00 | 12.85 | 13.00 | 21,586 | +0.13(+1.00%) |
Feb 12, 2014 | 12.82 | 12.88 | 12.82 | 12.87 | 150,886 | +0.01(+0.04%) |
Feb 11, 2014 | 12.78 | 12.89 | 12.75 | 12.86 | 36,201 | +0.17(+1.37%) |
Feb 10, 2014 | 12.68 | 12.69 | 12.65 | 12.69 | 20,934 | +0.03(+0.25%) |
Feb 07, 2014 | 12.60 | 12.67 | 12.57 | 12.66 | 45,761 | +0.12(+0.95%) |
Feb 06, 2014 | 12.45 | 12.55 | 12.45 | 12.54 | 55,179 | +0.23(+1.91%) |
Feb 05, 2014 | 12.26 | 12.31 | 12.23 | 12.30 | 94,181 | +0.05(+0.39%) |
Feb 04, 2014 | 12.24 | 12.29 | 12.23 | 12.26 | 122,641 | +0.11(+0.91%) |