Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.41 | 14.59 | 14.27 | 14.49 | 3,240,617 | +0.08(+0.55%) |
Apr 29, 2014 | 14.35 | 14.71 | 14.33 | 14.41 | 1,559,159 | +0.07(+0.50%) |
Apr 28, 2014 | 14.55 | 14.56 | 14.14 | 14.33 | 2,891,355 | -0.24(-1.63%) |
Apr 25, 2014 | 14.66 | 14.80 | 14.49 | 14.57 | 2,252,712 | -0.21(-1.45%) |
Apr 24, 2014 | 14.76 | 14.81 | 14.55 | 14.79 | 3,766,679 | +0.08(+0.54%) |
Apr 23, 2014 | 14.47 | 14.72 | 14.43 | 14.71 | 3,470,281 | +0.29(+1.98%) |
Apr 22, 2014 | 14.52 | 14.60 | 14.37 | 14.42 | 3,528,520 | -0.03(-0.22%) |
Apr 21, 2014 | 14.46 | 14.50 | 14.22 | 14.45 | 4,120,225 | +0.18(+1.28%) |
Apr 17, 2014 | 14.72 | 14.27 | 14.27 | 14.27 | 10,028,594 | -0.71(-4.76%) |
Apr 16, 2014 | 15.02 | 15.06 | 14.76 | 14.98 | 3,337,733 | +0.03(+0.21%) |
Apr 15, 2014 | 14.89 | 14.98 | 14.54 | 14.95 | 4,339,426 | +0.02(+0.16%) |
Apr 14, 2014 | 14.72 | 15.10 | 14.66 | 14.93 | 5,158,361 | +0.34(+2.34%) |
Apr 11, 2014 | 14.55 | 14.69 | 14.35 | 14.59 | 3,966,238 | -0.02(-0.16%) |
Apr 10, 2014 | 14.83 | 14.93 | 14.49 | 14.61 | 3,235,499 | -0.29(-1.94%) |
Apr 09, 2014 | 14.77 | 15.02 | 14.69 | 14.90 | 3,173,489 | +0.19(+1.32%) |
Apr 08, 2014 | 14.56 | 14.84 | 14.53 | 14.71 | 4,256,316 | +0.15(+1.03%) |
Apr 07, 2014 | 14.51 | 14.64 | 14.26 | 14.56 | 4,178,104 | +0.03(+0.22%) |
Apr 04, 2014 | 14.79 | 14.83 | 14.43 | 14.53 | 3,868,409 | -0.24(-1.61%) |
Apr 03, 2014 | 14.29 | 14.82 | 14.27 | 14.76 | 6,355,088 | +0.44(+3.10%) |
Apr 02, 2014 | 14.18 | 14.43 | 14.15 | 14.32 | 3,717,380 | +0.18(+1.26%) |
Apr 01, 2014 | 14.26 | 14.29 | 13.97 | 14.14 | 2,600,145 | +0.04(+0.25%) |
Mar 31, 2014 | 14.18 | 14.25 | 13.99 | 14.10 | 4,388,059 | +0.28(+2.01%) |
Mar 28, 2014 | 14.01 | 14.13 | 13.76 | 13.83 | 3,024,584 | -0.09(-0.63%) |
Mar 27, 2014 | 14.02 | 14.20 | 13.81 | 13.91 | 4,544,116 | -0.11(-0.76%) |
Mar 26, 2014 | 14.38 | 14.40 | 14.02 | 14.02 | 3,793,672 | -0.24(-1.71%) |
Mar 25, 2014 | 14.18 | 14.37 | 14.12 | 14.27 | 4,615,335 | +0.17(+1.17%) |
Mar 24, 2014 | 13.99 | 14.31 | 13.90 | 14.10 | 3,227,911 | +0.17(+1.24%) |
Mar 21, 2014 | 13.47 | 13.96 | 13.40 | 13.93 | 4,494,312 | +0.47(+3.51%) |
Mar 20, 2014 | 13.46 | 13.56 | 13.30 | 13.45 | 1,895,555 | -0.04(-0.29%) |
Mar 19, 2014 | 13.34 | 13.57 | 13.18 | 13.49 | 2,884,861 | +0.16(+1.18%) |
Mar 18, 2014 | 13.15 | 13.38 | 13.01 | 13.34 | 2,611,953 | +0.20(+1.50%) |
Mar 17, 2014 | 13.08 | 13.30 | 13.01 | 13.14 | 2,193,472 | +0.13(+0.97%) |
Mar 14, 2014 | 12.98 | 13.10 | 12.84 | 13.01 | 2,816,638 | -0.01(-0.06%) |
Mar 13, 2014 | 13.37 | 13.45 | 12.97 | 13.02 | 3,563,813 | -0.30(-2.25%) |
Mar 12, 2014 | 13.45 | 13.62 | 13.29 | 13.32 | 1,991,904 | -0.23(-1.69%) |
Mar 11, 2014 | 13.56 | 13.68 | 13.41 | 13.55 | 2,131,655 | +0.05(+0.35%) |
Mar 10, 2014 | 13.90 | 13.97 | 13.44 | 13.50 | 3,029,347 | -0.45(-3.22%) |
Mar 07, 2014 | 13.90 | 13.99 | 13.57 | 13.95 | 3,074,850 | +0.03(+0.23%) |
Mar 06, 2014 | 13.88 | 13.95 | 13.82 | 13.92 | 2,816,476 | +0.13(+0.91%) |
Mar 05, 2014 | 13.56 | 13.80 | 13.49 | 13.79 | 2,306,558 | +0.21(+1.57%) |
Mar 04, 2014 | 13.76 | 13.84 | 13.57 | 13.58 | 3,184,841 | +0.02(+0.17%) |
Mar 03, 2014 | 13.62 | 13.66 | 13.41 | 13.56 | 2,329,879 | -0.18(-1.32%) |
Feb 28, 2014 | 13.64 | 13.86 | 13.59 | 13.74 | 2,549,523 | +0.02(+0.17%) |
Feb 27, 2014 | 13.54 | 13.74 | 13.47 | 13.71 | 2,152,434 | +0.18(+1.34%) |
Feb 26, 2014 | 13.42 | 13.63 | 13.39 | 13.53 | 2,678,667 | +0.20(+1.48%) |
Feb 25, 2014 | 13.39 | 13.50 | 13.06 | 13.34 | 3,537,534 | -0.11(-0.82%) |
Feb 24, 2014 | 13.62 | 13.91 | 13.41 | 13.45 | 3,222,503 | -0.46(-3.34%) |
Feb 21, 2014 | 14.21 | 14.23 | 13.90 | 13.91 | 2,419,355 | -0.27(-1.89%) |
Feb 20, 2014 | 14.24 | 14.27 | 13.99 | 14.18 | 3,115,229 | +0.00(+0.00%) |
Feb 19, 2014 | 14.10 | 14.50 | 14.08 | 14.18 | 5,713,343 | -0.01(-0.06%) |
Feb 18, 2014 | 14.01 | 14.26 | 13.93 | 14.19 | 3,681,217 | +0.11(+0.78%) |
Feb 14, 2014 | 13.91 | 14.08 | 14.08 | 14.08 | 2,013,379 | +0.16(+1.13%) |
Feb 13, 2014 | 13.58 | 13.93 | 13.57 | 13.92 | 2,841,898 | +0.21(+1.55%) |
Feb 12, 2014 | 13.56 | 13.79 | 13.52 | 13.71 | 3,882,149 | +0.23(+1.69%) |
Feb 11, 2014 | 13.53 | 13.53 | 13.11 | 13.48 | 4,098,322 | +0.63(+4.91%) |
Feb 10, 2014 | 12.86 | 12.90 | 12.78 | 12.85 | 2,347,187 | -0.02(-0.12%) |
Feb 07, 2014 | 12.93 | 12.97 | 12.72 | 12.86 | 5,537,902 | +0.10(+0.80%) |
Feb 06, 2014 | 12.76 | 12.82 | 12.69 | 12.76 | 3,521,547 | +0.07(+0.56%) |
Feb 05, 2014 | 12.89 | 12.90 | 12.51 | 12.69 | 3,821,770 | +0.12(+0.94%) |
Feb 04, 2014 | 12.56 | 12.70 | 12.45 | 12.57 | 3,110,987 | +0.10(+0.82%) |