Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.30 | 14.59 | 14.20 | 14.42 | 8,828,225 | +0.11(+0.79%) |
Apr 29, 2014 | 14.17 | 14.35 | 14.05 | 14.30 | 8,712,416 | +0.15(+1.07%) |
Apr 28, 2014 | 14.11 | 14.20 | 13.79 | 14.15 | 6,068,797 | +0.15(+1.08%) |
Apr 25, 2014 | 14.11 | 14.14 | 13.86 | 14.00 | 5,727,314 | -0.10(-0.74%) |
Apr 24, 2014 | 13.98 | 14.13 | 13.92 | 14.10 | 16,010,251 | +0.17(+1.22%) |
Apr 23, 2014 | 14.01 | 14.04 | 13.84 | 13.93 | 3,214,737 | -0.06(-0.40%) |
Apr 22, 2014 | 14.02 | 14.12 | 13.88 | 13.99 | 2,809,671 | -0.03(-0.20%) |
Apr 21, 2014 | 13.72 | 14.07 | 13.69 | 14.02 | 4,151,256 | +0.33(+2.41%) |
Apr 17, 2014 | 13.67 | 13.69 | 13.69 | 13.69 | 4,886,556 | -0.25(-1.83%) |
Apr 16, 2014 | 13.92 | 13.96 | 13.72 | 13.94 | 3,197,233 | +0.13(+0.96%) |
Apr 15, 2014 | 13.99 | 13.99 | 13.67 | 13.81 | 2,446,375 | -0.15(-1.08%) |
Apr 14, 2014 | 13.73 | 14.05 | 13.71 | 13.96 | 3,429,562 | +0.37(+2.71%) |
Apr 11, 2014 | 13.87 | 14.03 | 13.57 | 13.59 | 3,467,556 | -0.50(-3.55%) |
Apr 10, 2014 | 14.06 | 14.34 | 14.05 | 14.09 | 5,728,964 | +0.07(+0.47%) |
Apr 09, 2014 | 14.09 | 14.17 | 13.88 | 14.03 | 4,859,286 | +0.00(+0.00%) |
Apr 08, 2014 | 14.34 | 14.91 | 14.00 | 14.03 | 5,472,149 | -0.33(-2.30%) |
Apr 07, 2014 | 14.15 | 14.57 | 14.01 | 14.36 | 7,833,793 | +0.14(+1.00%) |
Apr 04, 2014 | 13.90 | 14.22 | 13.74 | 14.22 | 9,905,759 | +0.37(+2.66%) |
Apr 03, 2014 | 14.10 | 14.13 | 13.75 | 13.85 | 2,421,348 | -0.27(-1.94%) |
Apr 02, 2014 | 13.91 | 14.17 | 13.86 | 14.12 | 3,673,138 | +0.25(+1.77%) |
Apr 01, 2014 | 13.86 | 13.96 | 13.64 | 13.88 | 2,514,340 | +0.07(+0.48%) |
Mar 31, 2014 | 13.63 | 13.88 | 13.49 | 13.81 | 4,127,431 | +0.26(+1.95%) |
Mar 28, 2014 | 13.62 | 13.77 | 13.46 | 13.55 | 2,822,004 | -0.04(-0.28%) |
Mar 27, 2014 | 13.82 | 13.89 | 13.50 | 13.59 | 3,828,920 | -0.27(-1.97%) |
Mar 26, 2014 | 13.83 | 14.12 | 13.83 | 13.86 | 3,896,215 | +0.08(+0.55%) |
Mar 25, 2014 | 13.89 | 13.99 | 13.65 | 13.78 | 3,643,021 | -0.01(-0.07%) |
Mar 24, 2014 | 13.92 | 14.07 | 13.77 | 13.79 | 3,883,899 | -0.06(-0.41%) |
Mar 21, 2014 | 14.06 | 14.09 | 13.78 | 13.85 | 5,093,457 | -0.08(-0.54%) |
Mar 20, 2014 | 13.92 | 13.99 | 13.71 | 13.92 | 2,144,377 | -0.01(-0.07%) |
Mar 19, 2014 | 13.86 | 14.07 | 13.85 | 13.93 | 5,750,585 | +0.06(+0.41%) |
Mar 18, 2014 | 14.02 | 14.05 | 13.86 | 13.88 | 2,931,913 | -0.08(-0.61%) |
Mar 17, 2014 | 13.99 | 14.02 | 13.82 | 13.96 | 1,943,047 | +0.04(+0.27%) |
Mar 14, 2014 | 13.88 | 14.03 | 13.81 | 13.92 | 2,403,979 | +0.03(+0.20%) |
Mar 13, 2014 | 14.11 | 14.18 | 13.89 | 13.90 | 4,690,284 | -0.19(-1.34%) |
Mar 12, 2014 | 14.08 | 14.17 | 14.01 | 14.09 | 2,576,596 | -0.06(-0.40%) |
Mar 11, 2014 | 14.35 | 14.44 | 14.13 | 14.14 | 3,415,441 | -0.20(-1.38%) |
Mar 10, 2014 | 14.28 | 14.35 | 14.17 | 14.34 | 2,208,657 | +0.03(+0.20%) |
Mar 07, 2014 | 14.19 | 14.44 | 14.17 | 14.31 | 3,745,708 | +0.14(+1.00%) |
Mar 06, 2014 | 14.21 | 14.30 | 14.13 | 14.17 | 2,364,796 | +0.01(+0.07%) |
Mar 05, 2014 | 14.40 | 14.40 | 14.02 | 14.16 | 4,180,744 | -0.22(-1.51%) |
Mar 04, 2014 | 14.15 | 14.43 | 14.15 | 14.38 | 4,987,157 | +0.19(+1.33%) |
Mar 03, 2014 | 14.43 | 14.50 | 14.14 | 14.19 | 4,397,962 | -0.41(-2.78%) |
Feb 28, 2014 | 14.52 | 14.78 | 14.46 | 14.59 | 2,704,560 | +0.10(+0.72%) |
Feb 27, 2014 | 14.40 | 14.57 | 14.39 | 14.49 | 2,777,373 | +0.05(+0.33%) |
Feb 26, 2014 | 14.60 | 14.70 | 14.42 | 14.44 | 4,305,429 | -0.08(-0.58%) |
Feb 25, 2014 | 14.44 | 14.57 | 14.31 | 14.53 | 3,537,063 | +0.15(+1.05%) |
Feb 24, 2014 | 14.31 | 14.56 | 14.25 | 14.38 | 3,570,610 | +0.13(+0.92%) |
Feb 21, 2014 | 14.17 | 14.36 | 14.16 | 14.25 | 3,662,456 | +0.11(+0.80%) |
Feb 20, 2014 | 14.25 | 14.35 | 13.89 | 14.13 | 5,306,552 | -0.06(-0.40%) |
Feb 19, 2014 | 14.13 | 14.38 | 14.00 | 14.19 | 5,958,115 | +0.02(+0.13%) |
Feb 18, 2014 | 13.68 | 14.22 | 13.68 | 14.17 | 7,377,472 | +0.50(+3.64%) |
Feb 14, 2014 | 13.58 | 13.67 | 13.67 | 13.67 | 7,380,207 | -0.05(-0.34%) |
Feb 13, 2014 | 14.00 | 14.44 | 13.58 | 13.72 | 13,911,822 | -0.43(-3.05%) |
Feb 12, 2014 | 14.09 | 14.32 | 13.96 | 14.15 | 7,403,028 | +0.11(+0.80%) |
Feb 11, 2014 | 13.85 | 14.06 | 13.60 | 14.04 | 4,883,141 | +0.18(+1.29%) |
Feb 10, 2014 | 13.94 | 13.95 | 13.69 | 13.86 | 4,565,691 | -0.05(-0.34%) |
Feb 07, 2014 | 13.76 | 13.92 | 13.65 | 13.91 | 2,618,307 | +0.24(+1.79%) |
Feb 06, 2014 | 13.67 | 13.73 | 13.56 | 13.66 | 3,516,930 | +0.00(+0.00%) |
Feb 05, 2014 | 13.55 | 13.69 | 13.48 | 13.66 | 4,232,222 | +0.06(+0.41%) |
Feb 04, 2014 | 13.46 | 13.62 | 13.39 | 13.61 | 4,203,690 | +0.19(+1.40%) |