Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.33 | 17.69 | 17.21 | 17.69 | 3,469,935 | +0.26(+1.49%) |
Apr 29, 2014 | 17.58 | 17.60 | 17.29 | 17.43 | 2,857,755 | -0.15(-0.86%) |
Apr 28, 2014 | 17.73 | 17.81 | 17.27 | 17.58 | 4,216,807 | -0.16(-0.89%) |
Apr 25, 2014 | 18.38 | 18.48 | 17.71 | 17.74 | 8,549,676 | -1.77(-9.08%) |
Apr 24, 2014 | 19.53 | 19.61 | 19.27 | 19.51 | 3,286,653 | +0.17(+0.86%) |
Apr 23, 2014 | 19.55 | 19.57 | 19.30 | 19.34 | 2,479,245 | -0.22(-1.11%) |
Apr 22, 2014 | 19.28 | 19.58 | 19.28 | 19.56 | 1,341,046 | +0.28(+1.43%) |
Apr 21, 2014 | 19.10 | 19.42 | 18.87 | 19.28 | 2,008,039 | +0.25(+1.32%) |
Apr 17, 2014 | 18.74 | 19.03 | 19.03 | 19.03 | 1,741,637 | +0.19(+1.02%) |
Apr 16, 2014 | 18.79 | 18.94 | 18.59 | 18.84 | 1,910,353 | +0.28(+1.53%) |
Apr 15, 2014 | 18.56 | 18.68 | 18.13 | 18.56 | 4,211,686 | +0.00(+0.00%) |
Apr 14, 2014 | 18.74 | 18.76 | 18.38 | 18.56 | 3,882,071 | +0.01(+0.05%) |
Apr 11, 2014 | 18.73 | 18.90 | 18.48 | 18.55 | 3,713,072 | -0.28(-1.51%) |
Apr 10, 2014 | 19.27 | 19.36 | 18.75 | 18.83 | 3,448,525 | -0.49(-2.55%) |
Apr 09, 2014 | 18.87 | 19.34 | 18.78 | 19.32 | 2,818,395 | +0.53(+2.80%) |
Apr 08, 2014 | 18.54 | 19.04 | 18.43 | 18.80 | 4,353,844 | +0.21(+1.12%) |
Apr 07, 2014 | 18.87 | 18.92 | 18.58 | 18.59 | 2,928,389 | -0.38(-2.03%) |
Apr 04, 2014 | 19.48 | 19.50 | 18.92 | 18.97 | 3,080,902 | -0.31(-1.60%) |
Apr 03, 2014 | 19.53 | 19.64 | 19.16 | 19.28 | 1,889,979 | -0.23(-1.20%) |
Apr 02, 2014 | 19.68 | 19.74 | 19.37 | 19.52 | 2,103,163 | -0.11(-0.55%) |
Apr 01, 2014 | 19.46 | 19.73 | 19.33 | 19.63 | 2,929,839 | +0.18(+0.95%) |
Mar 31, 2014 | 18.82 | 19.44 | 18.80 | 19.44 | 4,682,312 | +0.74(+3.98%) |
Mar 28, 2014 | 18.58 | 18.98 | 18.58 | 18.70 | 1,974,487 | +0.23(+1.27%) |
Mar 27, 2014 | 18.41 | 18.68 | 18.37 | 18.46 | 1,595,661 | +0.08(+0.41%) |
Mar 26, 2014 | 18.76 | 18.76 | 18.38 | 18.39 | 2,299,232 | -0.25(-1.34%) |
Mar 25, 2014 | 18.74 | 19.11 | 18.56 | 18.64 | 1,989,473 | -0.01(-0.05%) |
Mar 24, 2014 | 18.69 | 18.76 | 18.41 | 18.65 | 2,301,789 | +0.00(+0.00%) |
Mar 21, 2014 | 18.82 | 18.92 | 18.61 | 18.65 | 1,913,709 | -0.02(-0.09%) |
Mar 20, 2014 | 18.56 | 18.80 | 18.54 | 18.66 | 1,064,683 | +0.08(+0.45%) |
Mar 19, 2014 | 18.47 | 18.66 | 18.39 | 18.58 | 1,694,151 | +0.03(+0.18%) |
Mar 18, 2014 | 18.37 | 18.69 | 18.30 | 18.55 | 1,701,844 | +0.15(+0.82%) |
Mar 17, 2014 | 18.32 | 18.49 | 18.18 | 18.40 | 1,427,779 | +0.22(+1.19%) |
Mar 14, 2014 | 17.88 | 18.26 | 17.87 | 18.18 | 1,724,793 | +0.28(+1.59%) |
Mar 13, 2014 | 18.37 | 18.38 | 17.85 | 17.90 | 1,841,289 | -0.40(-2.19%) |
Mar 12, 2014 | 18.30 | 18.41 | 18.04 | 18.30 | 4,135,767 | -0.14(-0.77%) |
Mar 11, 2014 | 18.44 | 18.53 | 18.29 | 18.44 | 3,052,249 | -0.04(-0.23%) |
Mar 10, 2014 | 18.36 | 18.51 | 18.32 | 18.48 | 1,758,891 | +0.02(+0.09%) |
Mar 07, 2014 | 18.68 | 18.70 | 18.39 | 18.46 | 2,322,386 | -0.09(-0.49%) |
Mar 06, 2014 | 18.54 | 18.60 | 18.46 | 18.56 | 1,266,652 | +0.03(+0.18%) |
Mar 05, 2014 | 18.45 | 18.61 | 18.37 | 18.52 | 1,572,053 | +0.02(+0.09%) |
Mar 04, 2014 | 18.34 | 18.68 | 18.31 | 18.51 | 2,669,760 | +0.34(+1.88%) |
Mar 03, 2014 | 17.81 | 18.24 | 17.65 | 18.16 | 2,191,901 | +0.09(+0.51%) |
Feb 28, 2014 | 18.20 | 18.34 | 17.91 | 18.07 | 1,860,263 | -0.06(-0.32%) |
Feb 27, 2014 | 17.73 | 18.21 | 17.68 | 18.13 | 1,625,222 | +0.37(+2.06%) |
Feb 26, 2014 | 17.65 | 17.94 | 17.56 | 17.76 | 1,479,032 | +0.13(+0.76%) |
Feb 25, 2014 | 17.71 | 17.78 | 17.56 | 17.63 | 1,724,290 | -0.09(-0.52%) |
Feb 24, 2014 | 17.85 | 18.02 | 17.72 | 17.72 | 2,583,479 | -0.06(-0.33%) |
Feb 21, 2014 | 17.92 | 17.96 | 17.68 | 17.78 | 2,782,167 | +0.01(+0.05%) |
Feb 20, 2014 | 17.25 | 17.96 | 17.25 | 17.77 | 5,247,905 | +0.99(+5.91%) |
Feb 19, 2014 | 16.85 | 17.18 | 16.73 | 16.78 | 4,450,640 | -0.20(-1.18%) |
Feb 18, 2014 | 16.84 | 17.08 | 16.70 | 16.98 | 2,895,219 | +0.14(+0.84%) |
Feb 14, 2014 | 16.42 | 16.84 | 16.84 | 16.84 | 2,476,639 | +0.38(+2.33%) |
Feb 13, 2014 | 16.08 | 16.48 | 16.04 | 16.46 | 2,149,062 | +0.18(+1.13%) |
Feb 12, 2014 | 16.29 | 16.44 | 16.14 | 16.27 | 1,931,976 | +0.02(+0.10%) |
Feb 11, 2014 | 16.14 | 16.36 | 16.10 | 16.25 | 1,927,429 | +0.18(+1.14%) |
Feb 10, 2014 | 16.20 | 16.21 | 16.00 | 16.07 | 1,989,408 | -0.04(-0.26%) |
Feb 07, 2014 | 16.29 | 16.52 | 16.05 | 16.11 | 3,030,601 | -0.05(-0.31%) |
Feb 06, 2014 | 15.37 | 16.23 | 15.29 | 16.16 | 3,909,827 | +0.88(+5.73%) |
Feb 05, 2014 | 15.35 | 15.67 | 15.25 | 15.29 | 4,058,662 | -0.10(-0.65%) |
Feb 04, 2014 | 15.22 | 15.49 | 15.05 | 15.39 | 3,652,094 | +0.20(+1.32%) |