Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.56 | 16.67 | 16.33 | 16.65 | 20,493,510 | -0.01(-0.05%) |
Apr 29, 2014 | 16.44 | 16.75 | 16.35 | 16.66 | 15,979,411 | +0.35(+2.14%) |
Apr 28, 2014 | 16.38 | 16.51 | 15.96 | 16.31 | 13,640,249 | +0.04(+0.27%) |
Apr 25, 2014 | 16.59 | 16.72 | 16.05 | 16.27 | 23,465,744 | -0.66(-3.87%) |
Apr 24, 2014 | 17.00 | 17.12 | 16.77 | 16.93 | 13,557,241 | +0.10(+0.62%) |
Apr 23, 2014 | 16.92 | 17.03 | 16.77 | 16.82 | 10,328,700 | -0.10(-0.57%) |
Apr 22, 2014 | 16.63 | 17.07 | 16.63 | 16.92 | 12,751,891 | +0.19(+1.15%) |
Apr 21, 2014 | 16.67 | 16.76 | 16.44 | 16.72 | 12,023,201 | +0.13(+0.79%) |
Apr 17, 2014 | 16.51 | 16.59 | 16.59 | 16.59 | 11,717,648 | +0.06(+0.37%) |
Apr 16, 2014 | 16.34 | 16.54 | 16.11 | 16.53 | 19,350,510 | +0.05(+0.32%) |
Apr 15, 2014 | 16.66 | 16.73 | 15.99 | 16.48 | 32,523,610 | -0.14(-0.84%) |
Apr 14, 2014 | 16.80 | 16.93 | 16.48 | 16.62 | 7,521,547 | -0.09(-0.52%) |
Apr 11, 2014 | 16.65 | 17.00 | 16.47 | 16.71 | 13,920,036 | +0.03(+0.16%) |
Apr 10, 2014 | 17.44 | 17.47 | 16.63 | 16.68 | 22,320,272 | -0.79(-4.50%) |
Apr 09, 2014 | 17.45 | 17.51 | 17.27 | 17.47 | 10,907,274 | +0.12(+0.71%) |
Apr 08, 2014 | 17.47 | 17.64 | 17.28 | 17.34 | 14,441,265 | -0.16(-0.90%) |
Apr 07, 2014 | 17.67 | 17.69 | 17.37 | 17.50 | 11,639,788 | -0.19(-1.09%) |
Apr 04, 2014 | 18.34 | 18.38 | 17.62 | 17.69 | 17,278,400 | -0.52(-2.83%) |
Apr 03, 2014 | 18.22 | 18.49 | 18.11 | 18.21 | 22,147,514 | +0.04(+0.24%) |
Apr 02, 2014 | 18.05 | 18.21 | 17.94 | 18.17 | 13,608,958 | +0.15(+0.82%) |
Apr 01, 2014 | 17.80 | 18.03 | 17.68 | 18.02 | 18,282,700 | +0.18(+1.00%) |
Mar 31, 2014 | 17.69 | 18.04 | 17.63 | 17.84 | 14,985,716 | +0.21(+1.16%) |
Mar 28, 2014 | 17.26 | 17.73 | 17.20 | 17.63 | 14,438,068 | +0.43(+2.49%) |
Mar 27, 2014 | 17.35 | 17.49 | 17.16 | 17.20 | 14,240,040 | -0.15(-0.86%) |
Mar 26, 2014 | 17.87 | 18.03 | 17.35 | 17.35 | 18,512,846 | -0.44(-2.46%) |
Mar 25, 2014 | 17.69 | 17.83 | 17.49 | 17.79 | 14,838,897 | +0.23(+1.29%) |
Mar 24, 2014 | 17.87 | 17.88 | 17.29 | 17.56 | 17,280,924 | -0.06(-0.35%) |
Mar 21, 2014 | 17.65 | 18.18 | 17.58 | 17.62 | 29,595,122 | -0.02(-0.10%) |
Mar 20, 2014 | 17.00 | 17.65 | 16.93 | 17.64 | 31,477,608 | +0.63(+3.70%) |
Mar 19, 2014 | 16.92 | 17.27 | 16.83 | 17.01 | 18,860,132 | +0.09(+0.52%) |
Mar 18, 2014 | 16.58 | 16.94 | 16.51 | 16.93 | 12,215,000 | +0.34(+2.05%) |
Mar 17, 2014 | 16.50 | 16.66 | 16.47 | 16.58 | 7,764,499 | +0.23(+1.39%) |
Mar 14, 2014 | 16.44 | 16.58 | 16.35 | 16.36 | 14,959,898 | -0.14(-0.85%) |
Mar 13, 2014 | 17.11 | 17.19 | 16.40 | 16.50 | 22,177,696 | -0.55(-3.23%) |
Mar 12, 2014 | 16.69 | 17.06 | 16.53 | 17.05 | 11,657,218 | +0.33(+1.99%) |
Mar 11, 2014 | 16.95 | 17.04 | 16.66 | 16.72 | 13,964,972 | -0.22(-1.29%) |
Mar 10, 2014 | 17.22 | 17.22 | 16.84 | 16.93 | 13,278,691 | -0.23(-1.32%) |
Mar 07, 2014 | 17.03 | 17.18 | 16.96 | 17.16 | 19,151,604 | +0.23(+1.34%) |
Mar 06, 2014 | 16.76 | 16.94 | 16.69 | 16.93 | 15,285,647 | +0.18(+1.09%) |
Mar 05, 2014 | 16.43 | 16.77 | 16.34 | 16.75 | 20,072,112 | +0.29(+1.75%) |
Mar 04, 2014 | 16.57 | 16.62 | 16.30 | 16.46 | 13,004,697 | +0.11(+0.69%) |
Mar 03, 2014 | 16.34 | 16.51 | 16.21 | 16.35 | 10,529,255 | -0.22(-1.32%) |
Feb 28, 2014 | 16.63 | 16.64 | 16.42 | 16.57 | 16,875,702 | -0.04(-0.26%) |
Feb 27, 2014 | 16.60 | 16.66 | 16.47 | 16.61 | 13,908,083 | -0.08(-0.47%) |
Feb 26, 2014 | 16.60 | 16.96 | 16.55 | 16.69 | 16,988,432 | +0.07(+0.42%) |
Feb 25, 2014 | 16.72 | 16.72 | 16.38 | 16.62 | 14,216,038 | -0.04(-0.26%) |
Feb 24, 2014 | 16.86 | 16.93 | 16.66 | 16.66 | 15,322,756 | -0.03(-0.16%) |
Feb 21, 2014 | 16.71 | 16.81 | 16.52 | 16.69 | 16,926,906 | +0.10(+0.58%) |
Feb 20, 2014 | 16.38 | 16.60 | 16.36 | 16.59 | 18,473,586 | +0.21(+1.28%) |
Feb 19, 2014 | 16.46 | 16.59 | 16.30 | 16.38 | 14,904,876 | -0.09(-0.53%) |
Feb 18, 2014 | 16.50 | 16.57 | 16.35 | 16.47 | 15,636,332 | -0.10(-0.58%) |
Feb 14, 2014 | 16.36 | 16.57 | 16.57 | 16.57 | 25,344,806 | +0.17(+1.01%) |
Feb 13, 2014 | 15.46 | 16.51 | 15.41 | 16.40 | 36,378,776 | +0.83(+5.36%) |
Feb 12, 2014 | 15.46 | 15.72 | 15.43 | 15.57 | 20,830,886 | +0.11(+0.73%) |
Feb 11, 2014 | 15.07 | 15.62 | 14.95 | 15.45 | 26,496,222 | +0.46(+3.07%) |
Feb 10, 2014 | 14.95 | 15.03 | 14.87 | 14.99 | 8,886,960 | +0.06(+0.41%) |
Feb 07, 2014 | 14.84 | 14.98 | 14.72 | 14.93 | 14,480,629 | +0.11(+0.76%) |
Feb 06, 2014 | 14.70 | 14.93 | 14.67 | 14.82 | 9,079,056 | +0.14(+0.95%) |
Feb 05, 2014 | 14.51 | 14.74 | 14.46 | 14.68 | 18,749,614 | +0.10(+0.66%) |
Feb 04, 2014 | 14.58 | 14.65 | 14.47 | 14.58 | 21,426,180 | +0.02(+0.12%) |