Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.27 | 15.27 | 14.90 | 15.11 | 3,132,187 | -0.17(-1.10%) |
Apr 29, 2014 | 15.32 | 15.47 | 15.19 | 15.28 | 2,511,319 | +0.07(+0.47%) |
Apr 28, 2014 | 15.24 | 15.29 | 14.93 | 15.21 | 2,011,087 | +0.00(+0.00%) |
Apr 25, 2014 | 15.32 | 15.32 | 15.16 | 15.21 | 1,314,201 | -0.13(-0.87%) |
Apr 24, 2014 | 15.35 | 15.48 | 15.10 | 15.34 | 2,205,284 | +0.04(+0.29%) |
Apr 23, 2014 | 15.12 | 15.30 | 15.03 | 15.30 | 1,756,144 | +0.20(+1.29%) |
Apr 22, 2014 | 15.04 | 15.14 | 14.85 | 15.10 | 1,449,353 | +0.05(+0.35%) |
Apr 21, 2014 | 14.98 | 15.13 | 14.69 | 15.05 | 2,001,868 | +0.06(+0.41%) |
Apr 17, 2014 | 14.84 | 14.99 | 14.99 | 14.99 | 1,253,617 | +0.08(+0.54%) |
Apr 16, 2014 | 14.84 | 15.00 | 14.60 | 14.91 | 1,802,605 | +0.14(+0.96%) |
Apr 15, 2014 | 14.90 | 15.05 | 14.49 | 14.76 | 2,468,801 | -0.12(-0.83%) |
Apr 14, 2014 | 14.79 | 14.92 | 14.65 | 14.89 | 2,762,751 | +0.20(+1.39%) |
Apr 11, 2014 | 14.90 | 15.24 | 14.62 | 14.68 | 3,607,640 | -0.26(-1.72%) |
Apr 10, 2014 | 15.30 | 15.38 | 14.94 | 14.94 | 2,690,344 | -0.33(-2.15%) |
Apr 09, 2014 | 15.15 | 15.29 | 15.06 | 15.27 | 1,918,894 | +0.13(+0.88%) |
Apr 08, 2014 | 15.25 | 15.28 | 15.02 | 15.14 | 2,836,862 | -0.03(-0.18%) |
Apr 07, 2014 | 15.19 | 15.43 | 15.09 | 15.16 | 3,410,257 | -0.04(-0.23%) |
Apr 04, 2014 | 15.30 | 15.57 | 15.19 | 15.20 | 3,186,360 | +0.01(+0.06%) |
Apr 03, 2014 | 15.51 | 15.55 | 15.17 | 15.19 | 4,181,920 | -0.29(-1.89%) |
Apr 02, 2014 | 15.45 | 15.55 | 15.33 | 15.48 | 2,670,885 | +0.00(+0.00%) |
Apr 01, 2014 | 15.39 | 15.54 | 15.27 | 15.48 | 3,692,107 | +0.20(+1.28%) |
Mar 31, 2014 | 15.23 | 15.31 | 15.09 | 15.29 | 2,702,421 | +0.17(+1.12%) |
Mar 28, 2014 | 15.10 | 15.34 | 15.09 | 15.12 | 2,266,576 | +0.01(+0.06%) |
Mar 27, 2014 | 15.17 | 15.30 | 15.08 | 15.11 | 4,597,302 | -0.01(-0.06%) |
Mar 26, 2014 | 15.42 | 15.47 | 15.11 | 15.12 | 3,613,604 | -0.29(-1.90%) |
Mar 25, 2014 | 15.60 | 15.62 | 15.33 | 15.41 | 2,543,669 | -0.10(-0.63%) |
Mar 24, 2014 | 15.63 | 15.69 | 15.44 | 15.51 | 2,585,323 | -0.10(-0.63%) |
Mar 21, 2014 | 15.74 | 15.74 | 15.39 | 15.61 | 5,247,021 | +0.06(+0.40%) |
Mar 20, 2014 | 15.49 | 15.59 | 15.38 | 15.55 | 1,448,627 | -0.04(-0.23%) |
Mar 19, 2014 | 15.69 | 15.80 | 15.50 | 15.58 | 2,709,565 | -0.14(-0.90%) |
Mar 18, 2014 | 15.47 | 15.75 | 15.43 | 15.72 | 3,464,542 | +0.28(+1.84%) |
Mar 17, 2014 | 15.58 | 15.81 | 15.35 | 15.44 | 1,922,789 | -0.04(-0.23%) |
Mar 14, 2014 | 15.42 | 15.66 | 15.32 | 15.47 | 2,672,052 | +0.08(+0.52%) |
Mar 13, 2014 | 15.82 | 15.90 | 15.37 | 15.39 | 2,832,941 | -0.44(-2.75%) |
Mar 12, 2014 | 15.71 | 15.88 | 15.44 | 15.83 | 3,133,825 | +0.11(+0.68%) |
Mar 11, 2014 | 15.77 | 15.81 | 15.55 | 15.72 | 2,210,741 | -0.04(-0.28%) |
Mar 10, 2014 | 15.95 | 15.98 | 15.72 | 15.77 | 2,182,640 | -0.13(-0.84%) |
Mar 07, 2014 | 16.25 | 16.30 | 15.84 | 15.90 | 2,817,160 | -0.33(-2.02%) |
Mar 06, 2014 | 16.27 | 16.36 | 16.15 | 16.23 | 2,137,050 | -0.02(-0.11%) |
Mar 05, 2014 | 16.36 | 16.45 | 16.10 | 16.25 | 2,601,246 | -0.09(-0.54%) |
Mar 04, 2014 | 16.16 | 16.34 | 16.11 | 16.34 | 3,559,930 | +0.25(+1.55%) |
Mar 03, 2014 | 16.15 | 16.28 | 15.95 | 16.09 | 4,046,080 | -0.19(-1.15%) |
Feb 28, 2014 | 16.03 | 16.34 | 15.91 | 16.27 | 2,832,859 | +0.28(+1.72%) |
Feb 27, 2014 | 15.94 | 16.03 | 15.86 | 16.00 | 2,661,197 | -0.01(-0.06%) |
Feb 26, 2014 | 15.94 | 16.11 | 15.83 | 16.01 | 2,562,358 | +0.06(+0.39%) |
Feb 25, 2014 | 15.92 | 16.08 | 15.89 | 15.95 | 2,699,715 | +0.02(+0.11%) |
Feb 24, 2014 | 15.80 | 16.03 | 15.70 | 15.93 | 2,786,611 | +0.23(+1.47%) |
Feb 21, 2014 | 15.49 | 15.77 | 15.48 | 15.70 | 3,597,037 | +0.16(+1.03%) |
Feb 20, 2014 | 15.63 | 15.66 | 15.37 | 15.54 | 2,870,810 | -0.08(-0.51%) |
Feb 19, 2014 | 15.71 | 15.86 | 15.59 | 15.62 | 2,497,699 | -0.14(-0.90%) |
Feb 18, 2014 | 15.73 | 15.82 | 15.59 | 15.76 | 2,657,349 | +0.06(+0.40%) |
Feb 14, 2014 | 15.64 | 15.70 | 15.70 | 15.70 | 2,058,500 | +0.02(+0.11%) |
Feb 13, 2014 | 15.58 | 15.82 | 15.46 | 15.68 | 2,442,625 | +0.01(+0.06%) |
Feb 12, 2014 | 15.92 | 16.03 | 15.63 | 15.67 | 3,728,401 | -0.25(-1.56%) |
Feb 11, 2014 | 15.56 | 15.98 | 15.46 | 15.92 | 7,780,978 | +0.37(+2.40%) |
Feb 10, 2014 | 15.12 | 15.62 | 15.07 | 15.55 | 6,853,885 | +0.09(+0.57%) |
Feb 07, 2014 | 15.52 | 15.98 | 15.16 | 15.46 | 14,858,239 | +1.23(+8.68%) |
Feb 06, 2014 | 13.89 | 14.30 | 13.86 | 14.22 | 5,613,109 | +0.36(+2.63%) |
Feb 05, 2014 | 13.81 | 14.12 | 13.80 | 13.86 | 6,535,644 | +0.08(+0.58%) |
Feb 04, 2014 | 13.81 | 13.96 | 13.71 | 13.78 | 9,143,122 | +0.00(+0.00%) |