Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.29 | 17.46 | 17.12 | 17.35 | 1,107,895 | +0.09(+0.53%) |
Apr 29, 2014 | 17.55 | 17.61 | 17.22 | 17.26 | 917,622 | -0.23(-1.29%) |
Apr 28, 2014 | 17.22 | 17.56 | 17.12 | 17.48 | 784,038 | +0.34(+2.00%) |
Apr 25, 2014 | 17.22 | 17.39 | 17.07 | 17.14 | 870,833 | -0.11(-0.61%) |
Apr 24, 2014 | 17.40 | 17.61 | 17.04 | 17.25 | 2,672,844 | +0.00(+0.02%) |
Apr 23, 2014 | 17.17 | 17.59 | 17.14 | 17.24 | 1,308,616 | +0.02(+0.14%) |
Apr 22, 2014 | 17.36 | 17.38 | 17.03 | 17.22 | 1,970,501 | -0.18(-1.06%) |
Apr 21, 2014 | 16.94 | 17.57 | 16.89 | 17.40 | 1,946,729 | +0.45(+2.64%) |
Apr 17, 2014 | 16.55 | 16.95 | 16.95 | 16.95 | 1,591,458 | +0.37(+2.21%) |
Apr 16, 2014 | 16.35 | 16.73 | 16.02 | 16.59 | 1,322,802 | +0.32(+2.00%) |
Apr 15, 2014 | 15.88 | 16.27 | 15.56 | 16.26 | 1,409,685 | +0.41(+2.56%) |
Apr 14, 2014 | 15.20 | 15.88 | 15.11 | 15.85 | 1,261,161 | +0.78(+5.17%) |
Apr 11, 2014 | 15.04 | 15.18 | 14.96 | 15.07 | 1,102,316 | -0.05(-0.30%) |
Apr 10, 2014 | 15.18 | 15.37 | 14.91 | 15.12 | 1,079,624 | -0.07(-0.44%) |
Apr 09, 2014 | 14.76 | 15.19 | 14.64 | 15.19 | 709,089 | +0.50(+3.41%) |
Apr 08, 2014 | 14.79 | 15.01 | 14.49 | 14.69 | 886,592 | -0.11(-0.72%) |
Apr 07, 2014 | 15.02 | 15.07 | 14.63 | 14.79 | 841,432 | -0.27(-1.78%) |
Apr 04, 2014 | 15.42 | 15.52 | 15.01 | 15.06 | 668,058 | -0.28(-1.82%) |
Apr 03, 2014 | 15.29 | 15.42 | 15.18 | 15.34 | 932,341 | +0.11(+0.70%) |
Apr 02, 2014 | 15.38 | 15.39 | 15.07 | 15.23 | 1,370,634 | -0.20(-1.28%) |
Apr 01, 2014 | 14.95 | 15.46 | 14.87 | 15.43 | 1,671,810 | +0.52(+3.48%) |
Mar 31, 2014 | 14.78 | 14.98 | 14.47 | 14.91 | 1,139,517 | +0.24(+1.66%) |
Mar 28, 2014 | 14.53 | 14.82 | 14.42 | 14.67 | 873,794 | +0.23(+1.61%) |
Mar 27, 2014 | 14.62 | 14.71 | 14.31 | 14.44 | 1,308,361 | -0.17(-1.16%) |
Mar 26, 2014 | 14.82 | 14.88 | 14.54 | 14.60 | 801,248 | -0.14(-0.96%) |
Mar 25, 2014 | 14.59 | 14.80 | 14.48 | 14.75 | 747,149 | +0.24(+1.63%) |
Mar 24, 2014 | 14.71 | 14.82 | 14.38 | 14.51 | 1,131,043 | -0.19(-1.30%) |
Mar 21, 2014 | 14.75 | 14.83 | 14.47 | 14.70 | 1,783,614 | +0.03(+0.19%) |
Mar 20, 2014 | 14.32 | 14.72 | 14.14 | 14.67 | 865,714 | +0.31(+2.19%) |
Mar 19, 2014 | 14.59 | 14.63 | 14.26 | 14.36 | 769,866 | -0.28(-1.88%) |
Mar 18, 2014 | 14.47 | 14.79 | 14.36 | 14.63 | 901,509 | +0.19(+1.32%) |
Mar 17, 2014 | 14.42 | 14.54 | 14.36 | 14.44 | 1,219,940 | +0.02(+0.12%) |
Mar 14, 2014 | 13.71 | 14.43 | 13.71 | 14.42 | 1,869,460 | +0.73(+5.31%) |
Mar 13, 2014 | 14.22 | 14.22 | 13.57 | 13.70 | 1,323,582 | -0.48(-3.36%) |
Mar 12, 2014 | 13.85 | 14.17 | 13.81 | 14.17 | 1,199,294 | +0.27(+1.93%) |
Mar 11, 2014 | 14.25 | 14.25 | 13.78 | 13.91 | 1,507,629 | -0.29(-2.06%) |
Mar 10, 2014 | 14.00 | 14.35 | 13.91 | 14.20 | 1,051,271 | +0.20(+1.44%) |
Mar 07, 2014 | 14.39 | 14.44 | 13.89 | 14.00 | 875,993 | -0.29(-2.03%) |
Mar 06, 2014 | 13.57 | 14.31 | 13.54 | 14.29 | 1,633,285 | +0.79(+5.83%) |
Mar 05, 2014 | 13.40 | 13.62 | 13.32 | 13.50 | 1,026,081 | +0.15(+1.11%) |
Mar 04, 2014 | 13.67 | 13.78 | 13.20 | 13.35 | 3,756,002 | -0.14(-1.02%) |
Mar 03, 2014 | 13.76 | 14.08 | 13.45 | 13.49 | 1,556,413 | -0.40(-2.87%) |
Feb 28, 2014 | 14.12 | 14.22 | 13.86 | 13.89 | 1,534,766 | -0.19(-1.38%) |
Feb 27, 2014 | 14.59 | 14.82 | 13.97 | 14.08 | 1,977,258 | -0.46(-3.16%) |
Feb 26, 2014 | 14.71 | 14.87 | 14.45 | 14.54 | 1,876,371 | -0.06(-0.43%) |
Feb 25, 2014 | 14.45 | 14.71 | 14.41 | 14.60 | 1,645,792 | +0.22(+1.54%) |
Feb 24, 2014 | 14.15 | 14.56 | 13.96 | 14.38 | 2,430,738 | +0.43(+3.06%) |
Feb 21, 2014 | 13.45 | 13.97 | 13.45 | 13.96 | 1,839,456 | +0.52(+3.90%) |
Feb 20, 2014 | 13.25 | 13.60 | 13.01 | 13.43 | 2,289,305 | +0.42(+3.25%) |
Feb 19, 2014 | 12.91 | 13.14 | 12.89 | 13.01 | 1,219,545 | +0.10(+0.78%) |
Feb 18, 2014 | 13.09 | 13.17 | 12.84 | 12.91 | 1,819,807 | -0.15(-1.12%) |
Feb 14, 2014 | 12.93 | 13.05 | 13.05 | 13.05 | 826,802 | +0.10(+0.80%) |
Feb 13, 2014 | 12.69 | 13.06 | 12.58 | 12.95 | 1,168,318 | +0.21(+1.63%) |
Feb 12, 2014 | 12.85 | 12.97 | 12.66 | 12.74 | 1,083,091 | -0.08(-0.59%) |
Feb 11, 2014 | 12.60 | 13.02 | 12.55 | 12.82 | 1,026,244 | +0.32(+2.52%) |
Feb 10, 2014 | 12.83 | 12.85 | 12.44 | 12.50 | 1,205,227 | -0.23(-1.77%) |
Feb 07, 2014 | 12.57 | 12.73 | 12.38 | 12.73 | 1,017,696 | +0.24(+1.89%) |
Feb 06, 2014 | 12.35 | 12.56 | 12.23 | 12.49 | 933,507 | +0.12(+1.01%) |
Feb 05, 2014 | 12.44 | 12.54 | 12.09 | 12.37 | 1,382,026 | -0.02(-0.14%) |
Feb 04, 2014 | 12.52 | 12.53 | 12.10 | 12.39 | 1,217,546 | -0.06(-0.45%) |