Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.18 | 16.27 | 16.11 | 16.25 | 3,627,197 | +0.14(+0.87%) |
Apr 29, 2014 | 16.10 | 16.19 | 16.04 | 16.11 | 3,713,167 | +0.13(+0.81%) |
Apr 28, 2014 | 16.12 | 16.17 | 15.87 | 15.98 | 6,468,496 | -0.17(-1.05%) |
Apr 25, 2014 | 16.27 | 16.30 | 16.09 | 16.15 | 4,354,280 | -0.33(-2.00%) |
Apr 24, 2014 | 16.44 | 16.58 | 16.28 | 16.48 | 3,394,285 | +0.02(+0.12%) |
Apr 23, 2014 | 16.39 | 16.56 | 16.30 | 16.46 | 4,138,218 | +0.19(+1.17%) |
Apr 22, 2014 | 16.37 | 16.41 | 16.25 | 16.27 | 3,376,128 | +0.13(+0.81%) |
Apr 21, 2014 | 16.33 | 16.33 | 16.01 | 16.14 | 1,965,278 | -0.14(-0.86%) |
Apr 17, 2014 | 16.21 | 16.28 | 16.28 | 16.28 | 3,562,400 | +0.07(+0.43%) |
Apr 16, 2014 | 16.17 | 16.30 | 16.10 | 16.21 | 2,924,885 | +0.09(+0.56%) |
Apr 15, 2014 | 16.19 | 16.26 | 15.81 | 16.12 | 5,167,791 | -0.40(-2.42%) |
Apr 14, 2014 | 16.41 | 16.64 | 16.40 | 16.52 | 5,064,110 | +0.07(+0.43%) |
Apr 11, 2014 | 16.43 | 16.52 | 16.36 | 16.45 | 5,994,451 | +0.01(+0.06%) |
Apr 10, 2014 | 16.67 | 16.72 | 16.39 | 16.44 | 5,746,178 | -0.25(-1.50%) |
Apr 09, 2014 | 16.66 | 16.80 | 16.52 | 16.69 | 3,905,659 | +0.18(+1.09%) |
Apr 08, 2014 | 16.27 | 16.64 | 16.26 | 16.51 | 5,838,472 | +0.37(+2.29%) |
Apr 07, 2014 | 16.21 | 16.31 | 16.03 | 16.14 | 4,682,399 | -0.02(-0.12%) |
Apr 04, 2014 | 16.25 | 16.43 | 16.11 | 16.16 | 6,486,283 | +0.13(+0.81%) |
Apr 03, 2014 | 16.04 | 16.11 | 15.85 | 16.03 | 6,408,841 | +0.00(+0.00%) |
Apr 02, 2014 | 16.32 | 16.08 | 15.82 | 16.03 | 5,846,892 | -0.29(-1.78%) |
Apr 01, 2014 | 16.37 | 16.38 | 16.18 | 16.32 | 2,797,048 | +0.17(+1.05%) |
Mar 31, 2014 | 16.16 | 16.28 | 16.06 | 16.15 | 4,375,069 | +0.33(+2.09%) |
Mar 28, 2014 | 15.94 | 16.01 | 15.76 | 15.82 | 2,840,480 | +0.07(+0.44%) |
Mar 27, 2014 | 15.62 | 15.83 | 15.59 | 15.75 | 4,507,868 | +0.05(+0.32%) |
Mar 26, 2014 | 15.89 | 15.94 | 15.67 | 15.70 | 7,497,610 | -0.02(-0.13%) |
Mar 25, 2014 | 15.55 | 15.83 | 15.52 | 15.72 | 8,303,675 | +0.08(+0.51%) |
Mar 24, 2014 | 15.70 | 15.74 | 15.39 | 15.64 | 4,472,460 | -0.01(-0.06%) |
Mar 21, 2014 | 15.59 | 15.77 | 15.58 | 15.65 | 4,937,849 | +0.24(+1.56%) |
Mar 20, 2014 | 15.22 | 15.48 | 15.20 | 15.41 | 5,046,739 | +0.13(+0.85%) |
Mar 19, 2014 | 15.35 | 15.50 | 15.21 | 15.28 | 5,279,615 | -0.02(-0.13%) |
Mar 18, 2014 | 14.88 | 15.33 | 14.88 | 15.30 | 6,621,721 | +0.20(+1.32%) |
Mar 17, 2014 | 15.12 | 15.24 | 15.01 | 15.10 | 3,138,088 | +0.23(+1.55%) |
Mar 14, 2014 | 14.94 | 15.06 | 14.77 | 14.87 | 3,916,386 | +0.02(+0.13%) |
Mar 13, 2014 | 15.29 | 15.32 | 14.80 | 14.85 | 5,225,742 | -0.39(-2.56%) |
Mar 12, 2014 | 15.09 | 15.34 | 15.08 | 15.24 | 4,010,100 | +0.02(+0.13%) |
Mar 11, 2014 | 15.18 | 15.47 | 15.17 | 15.22 | 4,221,974 | +0.08(+0.53%) |
Mar 10, 2014 | 15.22 | 15.24 | 14.88 | 15.14 | 8,338,819 | -0.23(-1.50%) |
Mar 07, 2014 | 15.49 | 15.50 | 15.25 | 15.37 | 4,689,323 | -0.29(-1.85%) |
Mar 06, 2014 | 15.59 | 15.72 | 15.58 | 15.66 | 3,799,595 | +0.26(+1.69%) |
Mar 05, 2014 | 15.41 | 15.50 | 15.37 | 15.40 | 4,329,871 | -0.12(-0.77%) |
Mar 04, 2014 | 15.56 | 15.58 | 15.40 | 15.52 | 4,958,196 | +0.33(+2.17%) |
Mar 03, 2014 | 15.10 | 15.22 | 15.07 | 15.19 | 6,561,461 | -0.47(-3.00%) |
Feb 28, 2014 | 15.71 | 15.81 | 15.59 | 15.66 | 5,724,619 | -0.09(-0.57%) |
Feb 27, 2014 | 15.68 | 15.82 | 15.62 | 15.75 | 4,065,953 | +0.14(+0.90%) |
Feb 26, 2014 | 15.68 | 15.70 | 15.49 | 15.61 | 8,568,842 | -0.13(-0.83%) |
Feb 25, 2014 | 16.01 | 16.03 | 15.72 | 15.74 | 7,930,614 | -0.43(-2.66%) |
Feb 24, 2014 | 16.23 | 16.35 | 16.17 | 16.17 | 2,615,290 | -0.25(-1.52%) |
Feb 21, 2014 | 16.52 | 16.62 | 16.39 | 16.42 | 4,722,616 | -0.03(-0.18%) |
Feb 20, 2014 | 16.38 | 16.50 | 16.30 | 16.45 | 4,111,443 | -0.01(-0.06%) |
Feb 19, 2014 | 16.47 | 16.69 | 16.41 | 16.46 | 5,474,003 | -0.02(-0.12%) |
Feb 18, 2014 | 16.60 | 16.61 | 16.45 | 16.48 | 3,662,661 | -0.27(-1.61%) |
Feb 14, 2014 | 16.71 | 16.75 | 16.75 | 16.75 | 2,912,500 | +0.00(+0.00%) |
Feb 13, 2014 | 16.50 | 16.75 | 16.44 | 16.75 | 3,357,440 | +0.21(+1.27%) |
Feb 12, 2014 | 16.54 | 16.71 | 16.49 | 16.54 | 4,367,701 | -0.09(-0.54%) |
Feb 11, 2014 | 16.39 | 16.67 | 16.38 | 16.63 | 6,497,036 | +0.25(+1.53%) |
Feb 10, 2014 | 16.66 | 16.68 | 16.31 | 16.38 | 9,960,544 | -0.89(-5.15%) |
Feb 07, 2014 | 17.47 | 17.47 | 16.72 | 17.27 | 19,162,992 | +0.22(+1.29%) |
Feb 06, 2014 | 16.69 | 17.09 | 16.67 | 17.05 | 8,024,567 | +0.52(+3.15%) |
Feb 05, 2014 | 16.54 | 16.62 | 16.42 | 16.53 | 6,038,851 | +0.19(+1.16%) |
Feb 04, 2014 | 16.18 | 16.40 | 16.15 | 16.34 | 5,685,672 | +0.24(+1.49%) |