Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.82 | 14.88 | 14.77 | 14.87 | 3,569,679 | -0.28(-1.84%) |
Apr 29, 2014 | 15.13 | 15.20 | 15.05 | 15.15 | 3,942,350 | +0.19(+1.27%) |
Apr 28, 2014 | 14.92 | 14.98 | 14.87 | 14.95 | 3,670,007 | +0.02(+0.15%) |
Apr 25, 2014 | 14.95 | 14.95 | 14.85 | 14.93 | 3,302,351 | -0.19(-1.26%) |
Apr 24, 2014 | 15.25 | 15.32 | 15.06 | 15.12 | 10,721,792 | -0.04(-0.29%) |
Apr 23, 2014 | 15.15 | 15.19 | 15.10 | 15.17 | 3,482,237 | -0.08(-0.53%) |
Apr 22, 2014 | 15.28 | 15.35 | 15.20 | 15.25 | 11,160,891 | -0.08(-0.53%) |
Apr 21, 2014 | 15.34 | 15.34 | 15.28 | 15.33 | 1,882,186 | -0.05(-0.33%) |
Apr 17, 2014 | 15.31 | 15.38 | 15.38 | 15.38 | 5,211,948 | +0.04(+0.29%) |
Apr 16, 2014 | 15.29 | 15.37 | 15.25 | 15.34 | 6,214,170 | +0.07(+0.48%) |
Apr 15, 2014 | 15.30 | 15.34 | 15.12 | 15.26 | 5,251,060 | -0.29(-1.89%) |
Apr 14, 2014 | 15.56 | 15.61 | 15.50 | 15.56 | 2,725,992 | +0.14(+0.90%) |
Apr 11, 2014 | 15.39 | 15.45 | 15.37 | 15.42 | 3,419,526 | +0.10(+0.67%) |
Apr 10, 2014 | 15.47 | 15.52 | 15.30 | 15.31 | 5,725,687 | +0.17(+1.11%) |
Apr 09, 2014 | 15.07 | 15.20 | 15.05 | 15.15 | 3,172,416 | +0.16(+1.08%) |
Apr 08, 2014 | 14.95 | 15.05 | 14.95 | 14.98 | 4,453,046 | +0.09(+0.59%) |
Apr 07, 2014 | 14.91 | 14.95 | 14.84 | 14.90 | 3,957,677 | -0.10(-0.68%) |
Apr 04, 2014 | 15.12 | 15.20 | 14.96 | 15.00 | 3,600,851 | -0.03(-0.19%) |
Apr 03, 2014 | 15.09 | 15.10 | 14.93 | 15.03 | 4,843,879 | +0.01(+0.10%) |
Apr 02, 2014 | 14.95 | 15.02 | 14.94 | 15.01 | 3,810,400 | +0.17(+1.14%) |
Apr 01, 2014 | 14.83 | 14.86 | 14.77 | 14.84 | 3,351,624 | +0.34(+2.38%) |
Mar 31, 2014 | 14.52 | 14.57 | 14.49 | 14.50 | 2,166,788 | +0.02(+0.15%) |
Mar 28, 2014 | 14.39 | 14.53 | 14.38 | 14.48 | 2,810,896 | +0.18(+1.23%) |
Mar 27, 2014 | 14.29 | 14.35 | 14.24 | 14.30 | 2,894,944 | +0.01(+0.10%) |
Mar 26, 2014 | 14.35 | 14.40 | 14.29 | 14.29 | 2,469,809 | -0.05(-0.36%) |
Mar 25, 2014 | 14.30 | 14.40 | 14.29 | 14.34 | 2,737,157 | +0.16(+1.14%) |
Mar 24, 2014 | 14.27 | 14.28 | 14.14 | 14.18 | 3,671,385 | -0.01(-0.10%) |
Mar 21, 2014 | 14.20 | 14.28 | 14.16 | 14.19 | 8,901,705 | +0.14(+0.99%) |
Mar 20, 2014 | 13.96 | 14.06 | 13.92 | 14.05 | 4,401,528 | -0.18(-1.24%) |
Mar 19, 2014 | 14.30 | 14.32 | 14.14 | 14.23 | 3,585,372 | -0.12(-0.87%) |
Mar 18, 2014 | 14.35 | 14.38 | 14.31 | 14.35 | 3,234,114 | +0.09(+0.62%) |
Mar 17, 2014 | 14.24 | 14.32 | 14.24 | 14.27 | 3,341,965 | +0.13(+0.93%) |
Mar 14, 2014 | 14.17 | 14.21 | 14.10 | 14.13 | 5,408,427 | -0.07(-0.52%) |
Mar 13, 2014 | 14.41 | 14.43 | 14.13 | 14.21 | 8,934,279 | -0.28(-1.92%) |
Mar 12, 2014 | 14.42 | 14.49 | 14.37 | 14.49 | 6,067,770 | -0.06(-0.40%) |
Mar 11, 2014 | 14.67 | 14.67 | 14.49 | 14.54 | 2,916,911 | -0.06(-0.40%) |
Mar 10, 2014 | 14.54 | 14.61 | 14.48 | 14.60 | 4,125,363 | -0.09(-0.60%) |
Mar 07, 2014 | 14.76 | 14.82 | 14.58 | 14.69 | 14,977,612 | -0.21(-1.38%) |
Mar 06, 2014 | 14.89 | 14.96 | 14.87 | 14.90 | 2,576,721 | +0.08(+0.54%) |
Mar 05, 2014 | 14.82 | 14.82 | 14.76 | 14.82 | 2,769,273 | -0.03(-0.20%) |
Mar 04, 2014 | 14.86 | 14.90 | 14.82 | 14.84 | 2,890,918 | +0.18(+1.20%) |
Mar 03, 2014 | 14.71 | 14.75 | 14.59 | 14.67 | 3,953,265 | -0.12(-0.84%) |
Feb 28, 2014 | 14.84 | 14.89 | 14.73 | 14.79 | 3,481,787 | +0.04(+0.25%) |
Feb 27, 2014 | 14.76 | 14.81 | 14.73 | 14.76 | 4,649,487 | +0.23(+1.56%) |
Feb 26, 2014 | 14.57 | 14.60 | 14.49 | 14.53 | 2,668,891 | +0.04(+0.30%) |
Feb 25, 2014 | 14.54 | 14.59 | 14.47 | 14.49 | 3,980,135 | -0.01(-0.05%) |
Feb 24, 2014 | 14.49 | 14.57 | 14.48 | 14.49 | 3,348,612 | -0.07(-0.45%) |
Feb 21, 2014 | 14.54 | 14.60 | 14.53 | 14.56 | 9,362,841 | +0.06(+0.40%) |
Feb 20, 2014 | 14.45 | 14.51 | 14.40 | 14.50 | 1,755,094 | +0.00(+0.00%) |
Feb 19, 2014 | 14.51 | 14.55 | 14.46 | 14.50 | 3,703,416 | -0.01(-0.05%) |
Feb 18, 2014 | 14.48 | 14.59 | 14.45 | 14.51 | 11,556,260 | +0.01(+0.05%) |
Feb 14, 2014 | 14.47 | 14.50 | 14.50 | 14.50 | 1,349,129 | +0.04(+0.30%) |
Feb 13, 2014 | 14.35 | 14.49 | 14.33 | 14.46 | 2,819,471 | +0.01(+0.10%) |
Feb 12, 2014 | 14.49 | 14.51 | 14.40 | 14.44 | 5,075,715 | +0.17(+1.18%) |
Feb 11, 2014 | 14.16 | 14.33 | 14.16 | 14.27 | 4,800,453 | +0.34(+2.47%) |
Feb 10, 2014 | 13.96 | 13.98 | 13.91 | 13.93 | 3,035,365 | -0.13(-0.94%) |
Feb 07, 2014 | 14.00 | 14.10 | 13.98 | 14.06 | 3,842,540 | +0.05(+0.37%) |
Feb 06, 2014 | 13.91 | 14.05 | 13.90 | 14.01 | 7,690,754 | +0.25(+1.81%) |
Feb 05, 2014 | 13.72 | 13.77 | 13.63 | 13.76 | 4,845,534 | -0.22(-1.57%) |
Feb 04, 2014 | 13.91 | 14.06 | 13.91 | 13.98 | 7,138,218 | +0.21(+1.49%) |