Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.20 | 17.55 | 17.08 | 17.55 | 3,496,217 | +0.26(+1.49%) |
Apr 29, 2014 | 17.45 | 17.46 | 17.16 | 17.30 | 2,879,401 | -0.15(-0.86%) |
Apr 28, 2014 | 17.60 | 17.68 | 17.14 | 17.45 | 4,248,746 | -0.16(-0.90%) |
Apr 25, 2014 | 18.24 | 18.34 | 17.58 | 17.60 | 8,614,433 | -1.76(-9.08%) |
Apr 24, 2014 | 19.39 | 19.46 | 19.12 | 19.36 | 3,311,547 | +0.17(+0.86%) |
Apr 23, 2014 | 19.40 | 19.42 | 19.15 | 19.20 | 2,498,023 | -0.22(-1.11%) |
Apr 22, 2014 | 19.14 | 19.43 | 19.14 | 19.41 | 1,351,204 | +0.27(+1.43%) |
Apr 21, 2014 | 18.96 | 19.27 | 18.73 | 19.14 | 2,023,249 | +0.25(+1.32%) |
Apr 17, 2014 | 18.60 | 18.89 | 18.89 | 18.89 | 1,754,829 | +0.19(+1.02%) |
Apr 16, 2014 | 18.65 | 18.80 | 18.45 | 18.70 | 1,924,822 | +0.28(+1.53%) |
Apr 15, 2014 | 18.42 | 18.54 | 17.99 | 18.42 | 4,243,586 | +0.00(+0.00%) |
Apr 14, 2014 | 18.60 | 18.62 | 18.24 | 18.42 | 3,911,474 | +0.01(+0.05%) |
Apr 11, 2014 | 18.59 | 18.76 | 18.34 | 18.41 | 3,741,195 | -0.28(-1.51%) |
Apr 10, 2014 | 19.12 | 19.21 | 18.61 | 18.69 | 3,474,645 | -0.49(-2.55%) |
Apr 09, 2014 | 18.72 | 19.19 | 18.64 | 19.18 | 2,839,742 | +0.52(+2.80%) |
Apr 08, 2014 | 18.40 | 18.90 | 18.29 | 18.66 | 4,386,821 | +0.21(+1.12%) |
Apr 07, 2014 | 18.72 | 18.78 | 18.44 | 18.45 | 2,950,569 | -0.38(-2.03%) |
Apr 04, 2014 | 19.34 | 19.35 | 18.78 | 18.83 | 3,104,237 | -0.31(-1.60%) |
Apr 03, 2014 | 19.39 | 19.49 | 19.01 | 19.14 | 1,904,294 | -0.23(-1.20%) |
Apr 02, 2014 | 19.54 | 19.59 | 19.22 | 19.37 | 2,119,093 | -0.11(-0.55%) |
Apr 01, 2014 | 19.31 | 19.58 | 19.19 | 19.48 | 2,952,030 | +0.18(+0.95%) |
Mar 31, 2014 | 18.68 | 19.30 | 18.66 | 19.30 | 4,717,777 | +0.74(+3.98%) |
Mar 28, 2014 | 18.44 | 18.84 | 18.44 | 18.56 | 1,989,442 | +0.23(+1.27%) |
Mar 27, 2014 | 18.27 | 18.54 | 18.23 | 18.33 | 1,607,747 | +0.07(+0.41%) |
Mar 26, 2014 | 18.62 | 18.62 | 18.24 | 18.25 | 2,316,647 | -0.25(-1.34%) |
Mar 25, 2014 | 18.60 | 18.96 | 18.42 | 18.50 | 2,004,541 | -0.01(-0.04%) |
Mar 24, 2014 | 18.55 | 18.62 | 18.27 | 18.51 | 2,319,223 | +0.00(+0.00%) |
Mar 21, 2014 | 18.67 | 18.78 | 18.47 | 18.51 | 1,928,204 | -0.02(-0.09%) |
Mar 20, 2014 | 18.42 | 18.66 | 18.40 | 18.52 | 1,072,748 | +0.08(+0.45%) |
Mar 19, 2014 | 18.33 | 18.52 | 18.25 | 18.44 | 1,706,983 | +0.03(+0.18%) |
Mar 18, 2014 | 18.23 | 18.55 | 18.16 | 18.41 | 1,714,735 | +0.15(+0.82%) |
Mar 17, 2014 | 18.18 | 18.35 | 18.04 | 18.26 | 1,438,593 | +0.22(+1.19%) |
Mar 14, 2014 | 17.74 | 18.13 | 17.74 | 18.04 | 1,737,857 | +0.28(+1.59%) |
Mar 13, 2014 | 18.23 | 18.24 | 17.71 | 17.76 | 1,855,236 | -0.40(-2.19%) |
Mar 12, 2014 | 18.16 | 18.27 | 17.90 | 18.16 | 4,167,093 | -0.14(-0.77%) |
Mar 11, 2014 | 18.30 | 18.40 | 18.15 | 18.30 | 3,075,367 | -0.04(-0.23%) |
Mar 10, 2014 | 18.23 | 18.37 | 18.18 | 18.34 | 1,772,213 | +0.02(+0.09%) |
Mar 07, 2014 | 18.54 | 18.56 | 18.25 | 18.33 | 2,339,976 | -0.09(-0.49%) |
Mar 06, 2014 | 18.40 | 18.46 | 18.32 | 18.42 | 1,276,246 | +0.03(+0.18%) |
Mar 05, 2014 | 18.31 | 18.47 | 18.23 | 18.38 | 1,583,960 | +0.02(+0.09%) |
Mar 04, 2014 | 18.20 | 18.54 | 18.18 | 18.37 | 2,689,981 | +0.34(+1.88%) |
Mar 03, 2014 | 17.67 | 18.10 | 17.51 | 18.03 | 2,208,503 | +0.09(+0.51%) |
Feb 28, 2014 | 18.06 | 18.20 | 17.77 | 17.94 | 1,874,353 | -0.06(-0.32%) |
Feb 27, 2014 | 17.60 | 18.08 | 17.55 | 17.99 | 1,637,531 | +0.36(+2.06%) |
Feb 26, 2014 | 17.51 | 17.80 | 17.43 | 17.63 | 1,490,235 | +0.13(+0.76%) |
Feb 25, 2014 | 17.58 | 17.65 | 17.42 | 17.50 | 1,737,350 | -0.09(-0.52%) |
Feb 24, 2014 | 17.71 | 17.89 | 17.59 | 17.59 | 2,603,046 | -0.06(-0.33%) |
Feb 21, 2014 | 17.79 | 17.83 | 17.55 | 17.65 | 2,803,239 | +0.01(+0.05%) |
Feb 20, 2014 | 17.12 | 17.82 | 17.12 | 17.64 | 5,287,653 | +0.98(+5.91%) |
Feb 19, 2014 | 16.72 | 17.05 | 16.60 | 16.65 | 4,484,350 | -0.20(-1.18%) |
Feb 18, 2014 | 16.71 | 16.95 | 16.57 | 16.85 | 2,917,147 | +0.14(+0.84%) |
Feb 14, 2014 | 16.30 | 16.71 | 16.71 | 16.71 | 2,495,397 | +0.38(+2.33%) |
Feb 13, 2014 | 15.96 | 16.36 | 15.92 | 16.33 | 2,165,340 | +0.18(+1.13%) |
Feb 12, 2014 | 16.17 | 16.31 | 16.02 | 16.15 | 1,946,609 | +0.02(+0.10%) |
Feb 11, 2014 | 16.02 | 16.24 | 15.98 | 16.13 | 1,942,028 | +0.18(+1.14%) |
Feb 10, 2014 | 16.07 | 16.09 | 15.88 | 15.95 | 2,004,476 | -0.04(-0.26%) |
Feb 07, 2014 | 16.17 | 16.40 | 15.93 | 15.99 | 3,053,555 | -0.05(-0.31%) |
Feb 06, 2014 | 15.26 | 16.10 | 15.17 | 16.04 | 3,939,441 | +0.87(+5.73%) |
Feb 05, 2014 | 15.24 | 15.55 | 15.14 | 15.17 | 4,089,403 | -0.10(-0.65%) |
Feb 04, 2014 | 15.11 | 15.38 | 14.94 | 15.27 | 3,679,755 | +0.20(+1.32%) |