Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.06 | 14.31 | 14.04 | 14.28 | 473,608 | +0.15(+1.06%) |
Apr 29, 2014 | 13.98 | 14.17 | 13.88 | 14.13 | 720,015 | +0.22(+1.60%) |
Apr 28, 2014 | 13.94 | 14.02 | 13.66 | 13.91 | 581,146 | +0.10(+0.71%) |
Apr 25, 2014 | 14.06 | 14.07 | 13.70 | 13.81 | 442,878 | -0.26(-1.86%) |
Apr 24, 2014 | 14.06 | 14.09 | 13.76 | 14.07 | 716,999 | +0.10(+0.75%) |
Apr 23, 2014 | 14.18 | 14.22 | 13.92 | 13.96 | 694,121 | -0.24(-1.70%) |
Apr 22, 2014 | 14.12 | 14.35 | 14.09 | 14.21 | 452,977 | +0.10(+0.70%) |
Apr 21, 2014 | 14.21 | 14.24 | 14.06 | 14.11 | 336,479 | -0.04(-0.28%) |
Apr 17, 2014 | 14.06 | 14.15 | 14.15 | 14.15 | 806,539 | +0.07(+0.51%) |
Apr 16, 2014 | 13.75 | 14.16 | 13.70 | 14.08 | 686,170 | +0.41(+2.96%) |
Apr 15, 2014 | 13.96 | 13.98 | 13.40 | 13.67 | 1,476,208 | -0.29(-2.06%) |
Apr 14, 2014 | 14.15 | 14.25 | 13.85 | 13.96 | 434,632 | -0.10(-0.70%) |
Apr 11, 2014 | 14.39 | 14.45 | 14.06 | 14.06 | 959,058 | -0.45(-3.11%) |
Apr 10, 2014 | 15.02 | 15.06 | 14.46 | 14.51 | 560,440 | -0.51(-3.40%) |
Apr 09, 2014 | 15.07 | 15.07 | 14.76 | 15.02 | 773,095 | -0.05(-0.35%) |
Apr 08, 2014 | 15.18 | 15.19 | 14.99 | 15.07 | 1,020,727 | -0.11(-0.73%) |
Apr 07, 2014 | 15.24 | 15.32 | 15.08 | 15.18 | 922,851 | -0.08(-0.51%) |
Apr 04, 2014 | 15.56 | 15.64 | 15.20 | 15.26 | 701,331 | -0.16(-1.06%) |
Apr 03, 2014 | 15.16 | 15.46 | 15.13 | 15.42 | 510,385 | +0.29(+1.90%) |
Apr 02, 2014 | 15.13 | 15.17 | 15.02 | 15.13 | 545,649 | +0.05(+0.30%) |
Apr 01, 2014 | 14.78 | 15.23 | 14.78 | 15.09 | 927,375 | +0.37(+2.53%) |
Mar 31, 2014 | 14.29 | 14.79 | 14.20 | 14.72 | 1,026,895 | +0.56(+3.97%) |
Mar 28, 2014 | 14.19 | 14.27 | 14.03 | 14.15 | 1,041,323 | -0.04(-0.28%) |
Mar 27, 2014 | 14.47 | 14.47 | 14.19 | 14.19 | 1,349,983 | -0.29(-1.99%) |
Mar 26, 2014 | 14.83 | 14.83 | 14.37 | 14.48 | 1,318,547 | -0.31(-2.07%) |
Mar 25, 2014 | 15.08 | 15.18 | 14.77 | 14.79 | 524,769 | -0.21(-1.39%) |
Mar 24, 2014 | 15.14 | 15.18 | 14.69 | 15.00 | 806,800 | -0.16(-1.07%) |
Mar 21, 2014 | 15.44 | 15.44 | 15.14 | 15.16 | 880,869 | -0.20(-1.31%) |
Mar 20, 2014 | 15.44 | 15.44 | 15.30 | 15.36 | 354,104 | -0.14(-0.88%) |
Mar 19, 2014 | 15.63 | 15.66 | 15.45 | 15.50 | 471,094 | -0.06(-0.38%) |
Mar 18, 2014 | 15.49 | 15.63 | 15.45 | 15.56 | 475,437 | +0.03(+0.21%) |
Mar 17, 2014 | 15.63 | 15.78 | 15.49 | 15.52 | 413,264 | -0.05(-0.29%) |
Mar 14, 2014 | 15.44 | 15.67 | 15.44 | 15.57 | 569,565 | +0.03(+0.21%) |
Mar 13, 2014 | 15.64 | 15.69 | 15.50 | 15.54 | 422,327 | -0.08(-0.54%) |
Mar 12, 2014 | 15.82 | 15.82 | 15.59 | 15.62 | 688,391 | -0.29(-1.80%) |
Mar 11, 2014 | 16.02 | 16.04 | 15.80 | 15.91 | 535,204 | -0.14(-0.89%) |
Mar 10, 2014 | 16.17 | 16.22 | 15.96 | 16.05 | 570,248 | -0.10(-0.60%) |
Mar 07, 2014 | 16.39 | 16.40 | 16.13 | 16.15 | 799,817 | -0.17(-1.04%) |
Mar 06, 2014 | 16.28 | 16.42 | 16.25 | 16.32 | 410,011 | +0.03(+0.16%) |
Mar 05, 2014 | 16.49 | 16.49 | 16.26 | 16.29 | 715,308 | -0.23(-1.38%) |
Mar 04, 2014 | 16.53 | 16.77 | 16.45 | 16.52 | 801,165 | +0.11(+0.67%) |
Mar 03, 2014 | 16.28 | 16.43 | 16.20 | 16.41 | 953,209 | -0.07(-0.40%) |
Feb 28, 2014 | 16.58 | 16.70 | 16.38 | 16.47 | 791,134 | -0.07(-0.43%) |
Feb 27, 2014 | 17.26 | 17.26 | 16.43 | 16.55 | 1,052,358 | -0.14(-0.82%) |
Feb 26, 2014 | 16.63 | 16.85 | 16.51 | 16.68 | 598,224 | +0.08(+0.51%) |
Feb 25, 2014 | 16.90 | 16.99 | 16.51 | 16.60 | 562,342 | -0.26(-1.55%) |
Feb 24, 2014 | 16.99 | 17.07 | 16.77 | 16.86 | 683,483 | -0.05(-0.27%) |
Feb 21, 2014 | 16.67 | 16.95 | 16.61 | 16.90 | 742,858 | +0.30(+1.80%) |
Feb 20, 2014 | 16.44 | 16.69 | 16.36 | 16.60 | 816,130 | +0.14(+0.83%) |
Feb 19, 2014 | 16.28 | 16.54 | 16.21 | 16.47 | 845,711 | +0.18(+1.12%) |
Feb 18, 2014 | 16.04 | 16.29 | 15.99 | 16.28 | 438,773 | +0.33(+2.04%) |
Feb 14, 2014 | 15.77 | 15.96 | 15.96 | 15.96 | 629,516 | +0.25(+1.62%) |
Feb 13, 2014 | 15.36 | 15.77 | 15.33 | 15.71 | 360,759 | +0.25(+1.64%) |
Feb 12, 2014 | 15.40 | 15.56 | 15.30 | 15.45 | 199,348 | +0.05(+0.30%) |
Feb 11, 2014 | 15.55 | 15.58 | 15.37 | 15.41 | 349,090 | -0.09(-0.59%) |
Feb 10, 2014 | 15.40 | 15.58 | 15.30 | 15.50 | 367,524 | +0.10(+0.68%) |
Feb 07, 2014 | 15.07 | 15.42 | 15.03 | 15.39 | 531,728 | +0.35(+2.34%) |
Feb 06, 2014 | 14.98 | 15.28 | 14.98 | 15.04 | 731,330 | +0.05(+0.35%) |
Feb 05, 2014 | 15.05 | 15.14 | 14.93 | 14.99 | 567,661 | -0.15(-0.99%) |
Feb 04, 2014 | 15.18 | 15.33 | 15.02 | 15.14 | 417,716 | -0.01(-0.04%) |