Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.10 | 14.19 | 14.04 | 14.10 | 1,845,789 | -0.02(-0.12%) |
Apr 29, 2014 | 14.05 | 14.28 | 14.05 | 14.12 | 1,390,150 | +0.05(+0.37%) |
Apr 28, 2014 | 14.02 | 14.06 | 13.90 | 14.06 | 860,738 | +0.06(+0.44%) |
Apr 25, 2014 | 13.97 | 14.03 | 13.84 | 14.00 | 642,427 | +0.06(+0.44%) |
Apr 24, 2014 | 14.04 | 14.09 | 13.91 | 13.94 | 1,152,550 | -0.08(-0.56%) |
Apr 23, 2014 | 14.06 | 14.10 | 13.98 | 14.02 | 721,015 | -0.04(-0.25%) |
Apr 22, 2014 | 14.13 | 14.14 | 14.01 | 14.05 | 1,955,101 | -0.01(-0.06%) |
Apr 21, 2014 | 14.10 | 14.13 | 14.01 | 14.06 | 608,129 | +0.01(+0.06%) |
Apr 17, 2014 | 14.04 | 14.05 | 14.05 | 14.05 | 600,892 | -0.04(-0.25%) |
Apr 16, 2014 | 14.09 | 14.12 | 14.00 | 14.09 | 1,236,920 | +0.02(+0.13%) |
Apr 15, 2014 | 14.05 | 14.09 | 13.93 | 14.07 | 924,914 | +0.01(+0.06%) |
Apr 14, 2014 | 14.09 | 14.14 | 13.98 | 14.06 | 868,906 | -0.02(-0.12%) |
Apr 11, 2014 | 14.02 | 14.12 | 13.95 | 14.08 | 2,579,658 | -0.02(-0.12%) |
Apr 10, 2014 | 14.26 | 14.33 | 13.99 | 14.10 | 1,556,947 | -0.22(-1.53%) |
Apr 09, 2014 | 14.18 | 14.35 | 14.08 | 14.32 | 616,972 | +0.13(+0.93%) |
Apr 08, 2014 | 14.31 | 14.33 | 14.11 | 14.19 | 1,130,139 | -0.09(-0.62%) |
Apr 07, 2014 | 14.33 | 14.41 | 14.23 | 14.27 | 863,788 | -0.11(-0.79%) |
Apr 04, 2014 | 14.51 | 14.52 | 14.26 | 14.39 | 521,851 | -0.06(-0.43%) |
Apr 03, 2014 | 14.51 | 14.53 | 14.31 | 14.45 | 466,194 | -0.04(-0.30%) |
Apr 02, 2014 | 14.69 | 14.77 | 14.44 | 14.49 | 847,673 | -0.22(-1.49%) |
Apr 01, 2014 | 14.71 | 14.76 | 14.59 | 14.71 | 954,174 | +0.04(+0.24%) |
Mar 31, 2014 | 14.62 | 14.69 | 14.39 | 14.68 | 1,927,322 | +0.02(+0.12%) |
Mar 28, 2014 | 14.70 | 14.77 | 14.52 | 14.66 | 694,515 | -0.02(-0.12%) |
Mar 27, 2014 | 14.70 | 14.78 | 14.57 | 14.68 | 473,515 | -0.04(-0.24%) |
Mar 26, 2014 | 14.92 | 14.99 | 14.68 | 14.71 | 886,925 | -0.10(-0.65%) |
Mar 25, 2014 | 14.78 | 14.87 | 14.70 | 14.81 | 1,262,991 | +0.06(+0.42%) |
Mar 24, 2014 | 14.57 | 14.81 | 14.48 | 14.75 | 1,973,706 | +0.27(+1.88%) |
Mar 21, 2014 | 14.82 | 15.09 | 14.37 | 14.48 | 10,783,839 | -0.32(-2.14%) |
Mar 20, 2014 | 14.61 | 14.82 | 14.39 | 14.79 | 3,408,291 | +0.42(+2.93%) |
Mar 19, 2014 | 14.37 | 14.44 | 14.27 | 14.37 | 2,294,451 | -0.04(-0.30%) |
Mar 18, 2014 | 14.39 | 14.47 | 14.32 | 14.41 | 3,078,170 | -0.04(-0.24%) |
Mar 17, 2014 | 14.74 | 14.74 | 14.31 | 14.45 | 3,180,808 | -0.29(-1.96%) |
Mar 14, 2014 | 14.80 | 15.14 | 14.68 | 14.74 | 2,542,396 | -0.15(-1.00%) |
Mar 13, 2014 | 14.95 | 15.07 | 14.70 | 14.89 | 1,923,795 | -0.07(-0.47%) |
Mar 12, 2014 | 14.83 | 15.03 | 14.77 | 14.96 | 1,207,348 | +0.16(+1.07%) |
Mar 11, 2014 | 15.03 | 15.15 | 14.74 | 14.80 | 3,594,845 | -0.46(-2.99%) |
Mar 10, 2014 | 15.23 | 15.35 | 15.15 | 15.26 | 2,568,792 | +0.09(+0.58%) |
Mar 07, 2014 | 14.97 | 15.41 | 14.89 | 15.17 | 1,709,344 | +0.28(+1.88%) |
Mar 06, 2014 | 14.89 | 15.00 | 14.83 | 14.89 | 777,244 | +0.04(+0.30%) |
Mar 05, 2014 | 14.83 | 14.91 | 14.67 | 14.84 | 2,689,769 | +0.30(+2.05%) |
Mar 04, 2014 | 14.53 | 14.62 | 14.41 | 14.55 | 1,505,457 | +0.11(+0.73%) |
Mar 03, 2014 | 14.32 | 14.48 | 14.26 | 14.44 | 1,021,016 | +0.10(+0.67%) |
Feb 28, 2014 | 14.44 | 14.45 | 14.29 | 14.34 | 852,607 | -0.05(-0.37%) |
Feb 27, 2014 | 14.45 | 14.50 | 14.33 | 14.40 | 366,028 | -0.04(-0.30%) |
Feb 26, 2014 | 14.50 | 14.56 | 14.38 | 14.44 | 462,356 | -0.02(-0.12%) |
Feb 25, 2014 | 14.42 | 14.58 | 14.39 | 14.46 | 471,726 | +0.06(+0.43%) |
Feb 24, 2014 | 14.55 | 14.59 | 14.38 | 14.40 | 1,014,341 | -0.11(-0.78%) |
Feb 21, 2014 | 14.65 | 14.69 | 14.47 | 14.51 | 721,402 | -0.05(-0.36%) |
Feb 20, 2014 | 14.76 | 14.79 | 14.42 | 14.56 | 1,740,587 | -0.21(-1.42%) |
Feb 19, 2014 | 14.66 | 14.82 | 14.60 | 14.77 | 529,411 | +0.13(+0.90%) |
Feb 18, 2014 | 14.63 | 14.75 | 14.59 | 14.64 | 302,387 | +0.03(+0.18%) |
Feb 14, 2014 | 14.70 | 14.62 | 14.62 | 14.62 | 470,334 | -0.07(-0.48%) |
Feb 13, 2014 | 14.65 | 14.71 | 14.51 | 14.69 | 849,204 | +0.01(+0.06%) |
Feb 12, 2014 | 14.86 | 14.92 | 14.68 | 14.68 | 276,468 | -0.22(-1.47%) |
Feb 11, 2014 | 14.58 | 14.92 | 14.58 | 14.90 | 880,093 | +0.26(+1.80%) |
Feb 10, 2014 | 14.72 | 14.78 | 14.60 | 14.63 | 489,901 | -0.06(-0.42%) |
Feb 07, 2014 | 14.76 | 14.76 | 14.49 | 14.70 | 396,380 | +0.14(+0.96%) |
Feb 06, 2014 | 14.56 | 14.62 | 14.44 | 14.56 | 882,737 | +0.01(+0.06%) |
Feb 05, 2014 | 14.49 | 14.59 | 14.42 | 14.55 | 533,329 | +0.05(+0.36%) |
Feb 04, 2014 | 14.52 | 14.63 | 14.33 | 14.49 | 816,381 | -0.01(-0.06%) |