Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.36 | 16.86 | 16.12 | 16.52 | 1,513,930 | +0.27(+1.67%) |
Apr 29, 2014 | 16.29 | 16.48 | 16.15 | 16.25 | 958,481 | -0.02(-0.09%) |
Apr 28, 2014 | 16.39 | 16.62 | 15.98 | 16.27 | 1,203,126 | -0.12(-0.74%) |
Apr 25, 2014 | 16.82 | 16.99 | 16.28 | 16.39 | 1,428,516 | -0.49(-2.91%) |
Apr 24, 2014 | 17.17 | 17.22 | 16.73 | 16.88 | 536,987 | -0.14(-0.80%) |
Apr 23, 2014 | 17.01 | 17.14 | 16.84 | 17.01 | 857,072 | +0.03(+0.18%) |
Apr 22, 2014 | 16.89 | 17.00 | 16.67 | 16.98 | 830,294 | +0.16(+0.94%) |
Apr 21, 2014 | 17.03 | 17.08 | 16.56 | 16.83 | 1,055,166 | -0.07(-0.40%) |
Apr 17, 2014 | 16.55 | 16.89 | 16.89 | 16.89 | 1,339,510 | +0.28(+1.68%) |
Apr 16, 2014 | 16.47 | 16.63 | 16.12 | 16.61 | 1,729,825 | +0.38(+2.33%) |
Apr 15, 2014 | 15.92 | 16.28 | 15.75 | 16.24 | 1,487,620 | +0.32(+1.99%) |
Apr 14, 2014 | 15.90 | 16.12 | 15.60 | 15.92 | 1,436,789 | +0.21(+1.35%) |
Apr 11, 2014 | 15.43 | 15.87 | 15.25 | 15.71 | 1,833,989 | +0.20(+1.32%) |
Apr 10, 2014 | 15.75 | 15.90 | 15.50 | 15.50 | 1,190,528 | -0.29(-1.87%) |
Apr 09, 2014 | 15.42 | 16.03 | 15.37 | 15.80 | 1,241,388 | +0.47(+3.08%) |
Apr 08, 2014 | 15.12 | 15.49 | 14.95 | 15.33 | 1,626,903 | +0.22(+1.48%) |
Apr 07, 2014 | 15.25 | 15.59 | 14.76 | 15.10 | 1,003,599 | -0.15(-0.99%) |
Apr 04, 2014 | 15.79 | 15.86 | 15.19 | 15.25 | 892,210 | -0.45(-2.84%) |
Apr 03, 2014 | 15.70 | 15.81 | 15.59 | 15.70 | 671,365 | +0.01(+0.05%) |
Apr 02, 2014 | 15.98 | 16.01 | 15.51 | 15.69 | 1,554,574 | -0.29(-1.80%) |
Apr 01, 2014 | 15.90 | 16.18 | 15.68 | 15.98 | 1,429,810 | +0.17(+1.05%) |
Mar 31, 2014 | 15.04 | 16.16 | 15.04 | 15.81 | 2,460,236 | +0.82(+5.50%) |
Mar 28, 2014 | 14.60 | 15.17 | 14.58 | 14.99 | 1,152,318 | +0.36(+2.48%) |
Mar 27, 2014 | 14.95 | 15.01 | 14.54 | 14.63 | 910,908 | -0.33(-2.17%) |
Mar 26, 2014 | 14.93 | 15.23 | 14.75 | 14.95 | 1,475,458 | +0.12(+0.82%) |
Mar 25, 2014 | 14.93 | 15.06 | 14.66 | 14.83 | 766,205 | -0.02(-0.15%) |
Mar 24, 2014 | 14.81 | 15.06 | 14.67 | 14.85 | 1,112,467 | +0.05(+0.31%) |
Mar 21, 2014 | 14.71 | 14.95 | 14.54 | 14.81 | 1,388,152 | +0.14(+0.98%) |
Mar 20, 2014 | 14.58 | 14.78 | 14.49 | 14.66 | 651,942 | +0.02(+0.10%) |
Mar 19, 2014 | 14.95 | 14.97 | 14.53 | 14.65 | 608,389 | -0.26(-1.72%) |
Mar 18, 2014 | 14.63 | 14.99 | 14.55 | 14.91 | 699,318 | +0.28(+1.91%) |
Mar 17, 2014 | 14.55 | 14.93 | 14.48 | 14.63 | 1,474,979 | +0.16(+1.10%) |
Mar 14, 2014 | 14.35 | 14.56 | 14.08 | 14.47 | 2,225,141 | +0.72(+5.22%) |
Mar 13, 2014 | 14.23 | 14.26 | 13.45 | 13.75 | 1,124,759 | -0.37(-2.62%) |
Mar 12, 2014 | 13.69 | 14.15 | 13.61 | 14.12 | 747,351 | +0.34(+2.47%) |
Mar 11, 2014 | 14.07 | 14.08 | 13.68 | 13.78 | 971,380 | -0.26(-1.88%) |
Mar 10, 2014 | 13.95 | 14.06 | 13.78 | 14.04 | 735,527 | +0.10(+0.70%) |
Mar 07, 2014 | 13.86 | 14.06 | 13.70 | 13.95 | 1,652,825 | +0.20(+1.49%) |
Mar 06, 2014 | 13.89 | 13.90 | 13.58 | 13.74 | 973,032 | -0.02(-0.14%) |
Mar 05, 2014 | 13.55 | 13.94 | 13.40 | 13.76 | 946,208 | +0.22(+1.62%) |
Mar 04, 2014 | 13.14 | 13.61 | 12.99 | 13.54 | 1,457,811 | +0.56(+4.28%) |
Mar 03, 2014 | 13.10 | 13.21 | 12.96 | 12.99 | 1,304,375 | -0.26(-2.00%) |
Feb 28, 2014 | 13.17 | 13.41 | 13.16 | 13.25 | 1,186,847 | +0.12(+0.92%) |
Feb 27, 2014 | 13.12 | 13.23 | 13.03 | 13.13 | 905,279 | +0.01(+0.06%) |
Feb 26, 2014 | 12.88 | 13.20 | 12.75 | 13.12 | 1,900,355 | +0.26(+2.00%) |
Feb 25, 2014 | 12.80 | 12.90 | 12.69 | 12.87 | 1,440,047 | +0.10(+0.77%) |
Feb 24, 2014 | 12.89 | 12.92 | 12.60 | 12.77 | 1,464,615 | +0.17(+1.32%) |
Feb 21, 2014 | 13.15 | 13.23 | 12.13 | 12.60 | 2,873,116 | -0.32(-2.46%) |
Feb 20, 2014 | 12.61 | 12.97 | 12.55 | 12.92 | 1,379,353 | +0.29(+2.34%) |
Feb 19, 2014 | 12.58 | 12.64 | 12.45 | 12.62 | 672,824 | +0.03(+0.24%) |
Feb 18, 2014 | 12.59 | 12.66 | 12.43 | 12.59 | 687,116 | +0.09(+0.73%) |
Feb 14, 2014 | 12.38 | 12.50 | 12.50 | 12.50 | 642,039 | +0.13(+1.04%) |
Feb 13, 2014 | 12.12 | 12.39 | 12.03 | 12.37 | 639,209 | +0.15(+1.24%) |
Feb 12, 2014 | 11.99 | 12.24 | 11.99 | 12.22 | 811,652 | +0.23(+1.96%) |
Feb 11, 2014 | 11.66 | 12.13 | 11.59 | 11.99 | 901,422 | +0.30(+2.59%) |
Feb 10, 2014 | 11.81 | 11.87 | 11.56 | 11.69 | 1,141,829 | -0.18(-1.53%) |
Feb 07, 2014 | 11.81 | 11.91 | 11.62 | 11.87 | 770,472 | +0.11(+0.90%) |
Feb 06, 2014 | 12.00 | 12.09 | 11.65 | 11.76 | 641,941 | -0.20(-1.64%) |
Feb 05, 2014 | 11.94 | 12.11 | 11.68 | 11.96 | 705,019 | -0.05(-0.44%) |
Feb 04, 2014 | 12.25 | 12.28 | 11.97 | 12.01 | 995,635 | -0.17(-1.43%) |