Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.76 | 15.91 | 15.42 | 15.78 | 6,198,785 | +0.00(+0.00%) |
Apr 29, 2014 | 15.61 | 15.84 | 15.52 | 15.78 | 3,566,163 | +0.28(+1.77%) |
Apr 28, 2014 | 15.53 | 15.69 | 15.39 | 15.51 | 3,610,552 | +0.00(+0.00%) |
Apr 25, 2014 | 15.46 | 15.56 | 15.22 | 15.51 | 3,648,559 | +0.01(+0.05%) |
Apr 24, 2014 | 15.37 | 15.58 | 15.27 | 15.50 | 6,714,439 | +0.07(+0.46%) |
Apr 23, 2014 | 15.36 | 15.54 | 15.20 | 15.43 | 8,145,140 | +0.03(+0.20%) |
Apr 22, 2014 | 15.06 | 15.45 | 14.99 | 15.40 | 19,021,458 | +0.13(+0.88%) |
Apr 21, 2014 | 15.49 | 15.49 | 15.23 | 15.26 | 13,557,145 | -0.09(-0.61%) |
Apr 17, 2014 | 15.47 | 15.36 | 15.36 | 15.36 | 11,008,861 | -0.12(-0.76%) |
Apr 16, 2014 | 15.71 | 15.72 | 15.43 | 15.47 | 6,412,981 | -0.14(-0.91%) |
Apr 15, 2014 | 15.80 | 15.83 | 15.38 | 15.62 | 5,805,326 | -0.25(-1.59%) |
Apr 14, 2014 | 15.77 | 15.87 | 15.54 | 15.87 | 3,838,237 | +0.17(+1.10%) |
Apr 11, 2014 | 15.57 | 15.81 | 15.47 | 15.69 | 6,555,934 | -0.01(-0.05%) |
Apr 10, 2014 | 16.13 | 16.20 | 15.66 | 15.70 | 7,292,331 | -0.44(-2.73%) |
Apr 09, 2014 | 16.06 | 16.17 | 15.83 | 16.14 | 5,479,022 | +0.02(+0.15%) |
Apr 08, 2014 | 16.44 | 16.60 | 16.05 | 16.12 | 6,055,688 | -0.22(-1.35%) |
Apr 07, 2014 | 16.20 | 16.54 | 16.13 | 16.34 | 5,001,515 | -0.01(-0.05%) |
Apr 04, 2014 | 16.34 | 16.64 | 16.27 | 16.35 | 10,255,469 | +0.14(+0.87%) |
Apr 03, 2014 | 16.07 | 16.22 | 15.77 | 16.20 | 9,466,929 | +0.06(+0.39%) |
Apr 02, 2014 | 15.98 | 16.17 | 15.96 | 16.14 | 8,039,650 | +0.17(+1.03%) |
Apr 01, 2014 | 15.76 | 15.99 | 15.65 | 15.98 | 8,437,233 | +0.35(+2.26%) |
Mar 31, 2014 | 15.23 | 15.62 | 15.17 | 15.62 | 8,753,936 | +0.49(+3.22%) |
Mar 28, 2014 | 15.25 | 15.37 | 15.09 | 15.14 | 9,738,821 | -0.04(-0.26%) |
Mar 27, 2014 | 15.40 | 15.51 | 15.14 | 15.18 | 11,481,863 | -0.20(-1.33%) |
Mar 26, 2014 | 15.72 | 15.78 | 15.25 | 15.38 | 8,793,827 | -0.31(-1.95%) |
Mar 25, 2014 | 15.83 | 16.32 | 15.41 | 15.69 | 13,376,887 | -0.57(-3.48%) |
Mar 24, 2014 | 15.99 | 16.36 | 15.88 | 16.25 | 5,937,981 | +0.33(+2.07%) |
Mar 21, 2014 | 15.86 | 16.03 | 15.81 | 15.92 | 5,210,574 | +0.18(+1.15%) |
Mar 20, 2014 | 15.54 | 15.88 | 15.36 | 15.74 | 6,696,373 | +0.20(+1.31%) |
Mar 19, 2014 | 15.69 | 15.83 | 15.51 | 15.54 | 5,641,376 | -0.16(-1.05%) |
Mar 18, 2014 | 15.65 | 15.85 | 15.60 | 15.70 | 4,452,592 | +0.05(+0.30%) |
Mar 17, 2014 | 15.67 | 15.76 | 15.43 | 15.65 | 4,784,146 | +0.05(+0.35%) |
Mar 14, 2014 | 15.39 | 15.62 | 15.20 | 15.60 | 6,397,719 | +0.13(+0.81%) |
Mar 13, 2014 | 15.85 | 15.96 | 15.44 | 15.47 | 6,950,719 | -0.35(-2.23%) |
Mar 12, 2014 | 15.53 | 15.96 | 15.48 | 15.83 | 10,387,731 | +0.23(+1.46%) |
Mar 11, 2014 | 15.43 | 15.98 | 15.26 | 15.60 | 10,480,030 | +0.18(+1.17%) |
Mar 10, 2014 | 15.28 | 15.49 | 15.12 | 15.42 | 7,357,090 | +0.02(+0.15%) |
Mar 07, 2014 | 15.25 | 15.42 | 15.03 | 15.40 | 9,478,279 | +0.19(+1.24%) |
Mar 06, 2014 | 15.22 | 15.41 | 15.10 | 15.21 | 8,491,742 | +0.14(+0.94%) |
Mar 05, 2014 | 15.09 | 15.21 | 14.97 | 15.07 | 6,699,894 | -0.02(-0.10%) |
Mar 04, 2014 | 15.48 | 15.51 | 15.00 | 15.08 | 10,702,600 | -0.23(-1.49%) |
Mar 03, 2014 | 15.08 | 15.32 | 14.95 | 15.31 | 6,515,342 | +0.09(+0.57%) |
Feb 28, 2014 | 15.58 | 15.63 | 15.10 | 15.22 | 5,304,685 | -0.39(-2.47%) |
Feb 27, 2014 | 15.35 | 15.69 | 15.16 | 15.61 | 5,137,950 | +0.28(+1.85%) |
Feb 26, 2014 | 15.50 | 15.58 | 15.19 | 15.32 | 4,782,894 | -0.20(-1.32%) |
Feb 25, 2014 | 15.59 | 15.76 | 15.37 | 15.53 | 6,141,951 | -0.06(-0.40%) |
Feb 24, 2014 | 15.77 | 15.82 | 15.51 | 15.59 | 5,846,549 | -0.24(-1.54%) |
Feb 21, 2014 | 15.84 | 16.17 | 15.70 | 15.84 | 6,082,914 | +0.02(+0.15%) |
Feb 20, 2014 | 15.77 | 15.92 | 15.63 | 15.81 | 8,742,709 | -0.26(-1.61%) |
Feb 19, 2014 | 16.35 | 16.43 | 16.00 | 16.07 | 5,435,272 | -0.34(-2.06%) |
Feb 18, 2014 | 16.71 | 16.75 | 16.37 | 16.41 | 4,811,631 | -0.29(-1.74%) |
Feb 14, 2014 | 16.66 | 16.70 | 16.70 | 16.70 | 4,122,072 | +0.12(+0.71%) |
Feb 13, 2014 | 16.57 | 16.68 | 16.31 | 16.58 | 5,419,107 | -0.07(-0.42%) |
Feb 12, 2014 | 17.00 | 17.29 | 16.56 | 16.65 | 8,205,016 | -0.24(-1.40%) |
Feb 11, 2014 | 16.44 | 17.04 | 16.44 | 16.89 | 5,839,849 | +0.41(+2.48%) |
Feb 10, 2014 | 16.72 | 16.75 | 16.26 | 16.48 | 5,253,679 | -0.28(-1.64%) |
Feb 07, 2014 | 16.59 | 16.79 | 16.33 | 16.75 | 7,776,614 | +0.20(+1.19%) |
Feb 06, 2014 | 16.37 | 16.78 | 16.26 | 16.56 | 5,518,275 | +0.30(+1.84%) |
Feb 05, 2014 | 16.58 | 16.63 | 16.17 | 16.26 | 8,923,596 | -0.33(-1.99%) |
Feb 04, 2014 | 16.43 | 16.88 | 16.30 | 16.59 | 7,021,376 | +0.42(+2.63%) |