Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.00 | 14.34 | 13.98 | 14.20 | 168,505 | +0.04(+0.28%) |
Apr 29, 2014 | 13.95 | 14.26 | 13.90 | 14.16 | 123,773 | +0.21(+1.51%) |
Apr 28, 2014 | 14.35 | 14.35 | 13.87 | 13.95 | 222,262 | -0.41(-2.86%) |
Apr 25, 2014 | 14.34 | 14.45 | 14.16 | 14.36 | 120,389 | +0.21(+1.48%) |
Apr 24, 2014 | 14.29 | 14.57 | 14.09 | 14.15 | 272,754 | -0.28(-1.94%) |
Apr 23, 2014 | 14.01 | 14.62 | 13.99 | 14.43 | 212,718 | +0.43(+3.07%) |
Apr 22, 2014 | 13.93 | 14.07 | 13.69 | 14.00 | 289,493 | -0.03(-0.21%) |
Apr 21, 2014 | 14.11 | 14.21 | 13.58 | 14.03 | 238,664 | -0.11(-0.78%) |
Apr 17, 2014 | 14.14 | 14.14 | 14.14 | 0 | -0.25(-1.74%) | |
Apr 16, 2014 | 14.58 | 14.61 | 14.33 | 14.39 | 212,356 | -0.18(-1.24%) |
Apr 15, 2014 | 14.28 | 14.62 | 14.16 | 14.57 | 421,470 | +0.00(+0.00%) |
Apr 14, 2014 | 14.45 | 14.85 | 14.40 | 14.57 | 308,720 | +0.20(+1.39%) |
Apr 11, 2014 | 14.56 | 14.74 | 14.31 | 14.37 | 172,256 | -0.15(-1.03%) |
Apr 10, 2014 | 14.87 | 15.10 | 14.44 | 14.52 | 374,226 | -0.16(-1.09%) |
Apr 09, 2014 | 14.38 | 14.81 | 14.27 | 14.68 | 233,591 | +0.03(+0.20%) |
Apr 08, 2014 | 14.60 | 14.75 | 14.53 | 14.65 | 169,719 | +0.24(+1.67%) |
Apr 07, 2014 | 14.44 | 14.78 | 14.30 | 14.41 | 318,602 | -0.05(-0.35%) |
Apr 04, 2014 | 14.82 | 14.94 | 14.41 | 14.46 | 280,633 | -0.07(-0.48%) |
Apr 03, 2014 | 14.55 | 14.57 | 14.37 | 14.53 | 172,807 | -0.15(-1.02%) |
Apr 02, 2014 | 14.59 | 14.83 | 14.59 | 14.68 | 236,661 | +0.32(+2.23%) |
Apr 01, 2014 | 14.27 | 14.50 | 14.17 | 14.36 | 184,740 | +0.15(+1.06%) |
Mar 31, 2014 | 14.35 | 14.46 | 14.11 | 14.21 | 280,899 | -0.22(-1.52%) |
Mar 28, 2014 | 14.32 | 14.63 | 14.14 | 14.43 | 216,616 | +0.10(+0.70%) |
Mar 27, 2014 | 14.01 | 14.46 | 14.01 | 14.33 | 353,720 | +0.19(+1.34%) |
Mar 26, 2014 | 14.86 | 14.90 | 14.13 | 14.14 | 235,828 | -0.69(-4.65%) |
Mar 25, 2014 | 14.80 | 15.02 | 14.58 | 14.83 | 375,538 | +0.13(+0.88%) |
Mar 24, 2014 | 15.47 | 15.47 | 14.67 | 14.70 | 350,432 | -0.91(-5.83%) |
Mar 21, 2014 | 15.95 | 16.04 | 15.61 | 15.61 | 566,073 | -0.18(-1.14%) |
Mar 20, 2014 | 15.75 | 15.94 | 15.64 | 15.79 | 430,381 | -0.04(-0.25%) |
Mar 19, 2014 | 16.10 | 16.20 | 15.78 | 15.83 | 214,900 | -0.41(-2.52%) |
Mar 18, 2014 | 15.62 | 16.44 | 15.53 | 16.24 | 375,443 | +0.45(+2.85%) |
Mar 17, 2014 | 16.45 | 16.51 | 15.77 | 15.79 | 293,453 | -0.71(-4.30%) |
Mar 14, 2014 | 16.70 | 16.83 | 16.41 | 16.50 | 267,889 | +0.05(+0.30%) |
Mar 13, 2014 | 16.13 | 16.75 | 16.06 | 16.45 | 343,158 | +0.25(+1.54%) |
Mar 12, 2014 | 15.91 | 16.25 | 15.89 | 16.20 | 261,588 | +0.49(+3.12%) |
Mar 11, 2014 | 15.94 | 16.11 | 15.60 | 15.71 | 195,803 | -0.09(-0.57%) |
Mar 10, 2014 | 15.75 | 16.13 | 15.68 | 15.80 | 256,088 | -0.02(-0.13%) |
Mar 07, 2014 | 15.54 | 15.94 | 15.54 | 15.82 | 307,639 | -0.06(-0.38%) |
Mar 06, 2014 | 15.94 | 16.03 | 15.71 | 15.88 | 182,476 | +0.04(+0.25%) |
Mar 05, 2014 | 15.75 | 15.95 | 15.68 | 15.84 | 178,296 | +0.18(+1.15%) |
Mar 04, 2014 | 15.52 | 15.74 | 15.26 | 15.66 | 252,348 | +0.01(+0.06%) |
Mar 03, 2014 | 16.00 | 16.08 | 15.59 | 15.65 | 334,918 | +0.03(+0.19%) |
Feb 28, 2014 | 15.61 | 15.81 | 15.39 | 15.62 | 480,050 | -0.19(-1.20%) |
Feb 27, 2014 | 16.01 | 16.16 | 15.75 | 15.81 | 343,748 | -0.22(-1.37%) |
Feb 26, 2014 | 16.13 | 16.30 | 15.86 | 16.03 | 320,111 | -0.30(-1.84%) |
Feb 25, 2014 | 16.40 | 16.65 | 16.25 | 16.33 | 406,407 | -0.51(-3.03%) |
Feb 24, 2014 | 16.95 | 17.13 | 16.81 | 16.84 | 299,596 | +0.00(+0.00%) |
Feb 21, 2014 | 16.90 | 17.41 | 16.49 | 16.84 | 635,552 | +0.31(+1.88%) |
Feb 20, 2014 | 15.41 | 16.57 | 15.41 | 16.53 | 535,224 | +0.97(+6.23%) |
Feb 19, 2014 | 15.89 | 16.35 | 15.48 | 15.56 | 552,969 | -0.37(-2.32%) |
Feb 18, 2014 | 15.95 | 16.00 | 15.51 | 15.93 | 0 | +0.29(+1.85%) |
Feb 14, 2014 | 15.64 | 15.64 | 15.64 | 0 | +0.18(+1.16%) | |
Feb 13, 2014 | 14.65 | 15.50 | 14.59 | 15.46 | 408,034 | +0.72(+4.88%) |
Feb 12, 2014 | 15.25 | 15.26 | 14.70 | 14.74 | 458,142 | -0.47(-3.09%) |
Feb 11, 2014 | 14.83 | 15.25 | 14.76 | 15.21 | 424,474 | +0.51(+3.47%) |
Feb 10, 2014 | 14.74 | 14.89 | 14.56 | 14.70 | 376,357 | +0.18(+1.24%) |
Feb 07, 2014 | 14.19 | 14.53 | 14.07 | 14.52 | 299,732 | +0.35(+2.47%) |
Feb 06, 2014 | 14.10 | 14.25 | 14.04 | 14.17 | 187,284 | +0.16(+1.14%) |
Feb 05, 2014 | 14.42 | 14.42 | 13.96 | 14.01 | 298,505 | -0.06(-0.43%) |
Feb 04, 2014 | 13.64 | 14.08 | 13.58 | 14.07 | 274,558 | +0.30(+2.18%) |