Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.62 | 14.88 | 14.54 | 14.81 | 3,201,919 | +0.08(+0.55%) |
Apr 29, 2014 | 14.57 | 14.83 | 14.45 | 14.73 | 4,501,893 | +0.16(+1.08%) |
Apr 28, 2014 | 14.49 | 14.80 | 14.27 | 14.57 | 6,177,115 | +0.11(+0.74%) |
Apr 25, 2014 | 14.81 | 14.81 | 14.38 | 14.47 | 3,983,722 | -0.32(-2.18%) |
Apr 24, 2014 | 14.80 | 15.01 | 14.56 | 14.79 | 5,404,661 | +0.15(+1.04%) |
Apr 23, 2014 | 14.77 | 14.81 | 14.07 | 14.64 | 8,271,420 | -0.18(-1.21%) |
Apr 22, 2014 | 14.95 | 15.18 | 14.76 | 14.81 | 4,399,878 | -0.10(-0.66%) |
Apr 21, 2014 | 14.70 | 14.95 | 14.49 | 14.91 | 4,419,687 | +0.25(+1.71%) |
Apr 17, 2014 | 14.91 | 14.66 | 14.66 | 14.66 | 4,486,893 | -0.25(-1.68%) |
Apr 16, 2014 | 14.88 | 15.12 | 14.73 | 14.91 | 4,220,600 | +0.09(+0.60%) |
Apr 15, 2014 | 14.84 | 15.15 | 14.56 | 14.82 | 6,867,494 | -0.03(-0.18%) |
Apr 14, 2014 | 14.88 | 15.00 | 14.63 | 14.85 | 4,216,721 | +0.04(+0.30%) |
Apr 11, 2014 | 15.11 | 15.14 | 14.65 | 14.81 | 5,552,647 | -0.23(-1.55%) |
Apr 10, 2014 | 15.30 | 15.78 | 14.97 | 15.04 | 7,053,681 | -0.31(-2.04%) |
Apr 09, 2014 | 15.25 | 15.58 | 14.89 | 15.35 | 5,205,446 | +0.13(+0.88%) |
Apr 08, 2014 | 15.07 | 15.27 | 14.78 | 15.22 | 5,440,793 | +0.16(+1.07%) |
Apr 07, 2014 | 15.65 | 15.72 | 14.90 | 15.06 | 6,448,536 | -0.69(-4.38%) |
Apr 04, 2014 | 15.79 | 16.27 | 15.65 | 15.75 | 5,057,537 | -0.02(-0.11%) |
Apr 03, 2014 | 15.97 | 15.97 | 15.68 | 15.76 | 3,677,605 | -0.22(-1.40%) |
Apr 02, 2014 | 15.76 | 16.10 | 15.54 | 15.99 | 7,327,209 | +0.25(+1.59%) |
Apr 01, 2014 | 15.42 | 15.90 | 15.33 | 15.74 | 6,779,252 | +0.52(+3.41%) |
Mar 31, 2014 | 15.33 | 15.49 | 15.12 | 15.22 | 3,962,642 | -0.03(-0.18%) |
Mar 28, 2014 | 14.98 | 15.33 | 14.90 | 15.24 | 5,573,707 | +0.35(+2.35%) |
Mar 27, 2014 | 14.81 | 15.12 | 14.69 | 14.90 | 4,792,731 | +0.05(+0.36%) |
Mar 26, 2014 | 15.10 | 15.26 | 14.79 | 14.84 | 7,047,104 | -0.17(-1.13%) |
Mar 25, 2014 | 15.37 | 15.38 | 14.95 | 15.01 | 6,233,865 | -0.20(-1.30%) |
Mar 24, 2014 | 15.95 | 15.98 | 15.16 | 15.21 | 13,212,919 | -0.73(-4.55%) |
Mar 21, 2014 | 16.09 | 16.26 | 15.92 | 15.93 | 16,372,658 | -0.38(-2.31%) |
Mar 20, 2014 | 16.67 | 16.74 | 16.16 | 16.31 | 8,564,463 | -0.46(-2.72%) |
Mar 19, 2014 | 17.06 | 17.41 | 16.54 | 16.77 | 16,148,208 | +0.93(+5.88%) |
Mar 18, 2014 | 15.59 | 15.86 | 15.34 | 15.84 | 6,810,850 | +0.37(+2.37%) |
Mar 17, 2014 | 15.72 | 15.82 | 15.33 | 15.47 | 5,475,252 | -0.21(-1.37%) |
Mar 14, 2014 | 15.45 | 15.79 | 15.31 | 15.68 | 4,671,428 | +0.15(+0.98%) |
Mar 13, 2014 | 15.85 | 15.92 | 15.33 | 15.53 | 6,498,071 | -0.28(-1.76%) |
Mar 12, 2014 | 15.66 | 15.83 | 15.35 | 15.81 | 5,075,175 | -0.01(-0.06%) |
Mar 11, 2014 | 15.99 | 16.14 | 15.56 | 15.82 | 9,062,190 | -0.17(-1.06%) |
Mar 10, 2014 | 16.26 | 16.43 | 15.87 | 15.99 | 7,987,968 | -0.69(-4.14%) |
Mar 07, 2014 | 17.09 | 17.10 | 16.58 | 16.68 | 4,999,331 | -0.35(-2.05%) |
Mar 06, 2014 | 17.51 | 17.55 | 17.02 | 17.03 | 5,341,651 | -0.47(-2.71%) |
Mar 05, 2014 | 17.96 | 17.96 | 17.48 | 17.50 | 3,413,221 | -0.50(-2.79%) |
Mar 04, 2014 | 18.10 | 18.17 | 17.81 | 18.00 | 3,795,188 | +0.21(+1.21%) |
Mar 03, 2014 | 17.92 | 18.13 | 17.58 | 17.79 | 4,887,452 | -0.48(-2.65%) |
Feb 28, 2014 | 18.51 | 18.56 | 18.14 | 18.27 | 4,375,559 | -0.24(-1.31%) |
Feb 27, 2014 | 18.05 | 18.61 | 17.95 | 18.51 | 5,352,988 | +0.44(+2.43%) |
Feb 26, 2014 | 17.53 | 18.27 | 17.26 | 18.08 | 7,167,286 | +0.56(+3.17%) |
Feb 25, 2014 | 16.69 | 17.55 | 16.66 | 17.52 | 5,580,057 | +0.81(+4.82%) |
Feb 24, 2014 | 17.03 | 17.10 | 16.70 | 16.71 | 4,295,977 | -0.30(-1.79%) |
Feb 21, 2014 | 16.87 | 17.18 | 16.83 | 17.02 | 3,616,274 | +0.18(+1.06%) |
Feb 20, 2014 | 16.71 | 16.89 | 16.57 | 16.84 | 2,162,306 | +0.17(+1.02%) |
Feb 19, 2014 | 16.90 | 17.02 | 16.64 | 16.67 | 3,518,090 | -0.30(-1.79%) |
Feb 18, 2014 | 17.26 | 17.26 | 16.73 | 16.97 | 2,783,173 | -0.07(-0.42%) |
Feb 14, 2014 | 16.75 | 17.05 | 17.05 | 17.05 | 3,110,535 | +0.27(+1.60%) |
Feb 13, 2014 | 16.42 | 16.78 | 16.26 | 16.78 | 2,663,919 | +0.25(+1.52%) |
Feb 12, 2014 | 16.74 | 16.84 | 16.47 | 16.53 | 2,797,378 | -0.16(-0.97%) |
Feb 11, 2014 | 16.53 | 16.75 | 16.48 | 16.69 | 4,041,725 | -0.22(-1.32%) |
Feb 10, 2014 | 16.94 | 17.12 | 16.69 | 16.91 | 2,665,534 | -0.04(-0.21%) |
Feb 07, 2014 | 16.94 | 17.18 | 16.79 | 16.95 | 3,811,434 | +0.15(+0.91%) |
Feb 06, 2014 | 16.38 | 17.05 | 16.38 | 16.79 | 3,517,943 | +0.41(+2.51%) |
Feb 05, 2014 | 16.67 | 16.79 | 16.26 | 16.38 | 3,379,224 | -0.36(-2.14%) |
Feb 04, 2014 | 16.84 | 17.13 | 16.67 | 16.74 | 3,691,774 | -0.08(-0.45%) |