Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.36 | 16.47 | 16.34 | 16.47 | 3,096,074 | -0.08(-0.47%) |
Apr 29, 2014 | 16.38 | 16.62 | 16.38 | 16.54 | 3,722,334 | +0.08(+0.47%) |
Apr 28, 2014 | 16.40 | 16.53 | 16.34 | 16.47 | 3,352,399 | +0.08(+0.47%) |
Apr 25, 2014 | 16.42 | 16.44 | 16.31 | 16.39 | 3,649,019 | -0.09(-0.52%) |
Apr 24, 2014 | 16.44 | 16.49 | 16.35 | 16.47 | 2,057,074 | +0.05(+0.32%) |
Apr 23, 2014 | 16.53 | 16.53 | 16.34 | 16.42 | 3,320,954 | -0.09(-0.52%) |
Apr 22, 2014 | 16.56 | 16.60 | 16.50 | 16.51 | 2,693,727 | -0.10(-0.62%) |
Apr 21, 2014 | 16.62 | 16.63 | 16.56 | 16.61 | 1,743,970 | -0.01(-0.05%) |
Apr 17, 2014 | 16.54 | 16.62 | 16.62 | 16.62 | 5,631,811 | +0.28(+1.74%) |
Apr 16, 2014 | 16.17 | 16.36 | 16.14 | 16.34 | 5,583,769 | +0.02(+0.11%) |
Apr 15, 2014 | 16.47 | 16.47 | 16.19 | 16.32 | 8,822,355 | -0.31(-1.87%) |
Apr 14, 2014 | 16.59 | 16.66 | 16.53 | 16.63 | 4,194,280 | +0.09(+0.52%) |
Apr 11, 2014 | 16.47 | 16.58 | 16.44 | 16.54 | 4,413,479 | +0.06(+0.37%) |
Apr 10, 2014 | 16.74 | 16.78 | 16.45 | 16.48 | 6,044,626 | -0.28(-1.70%) |
Apr 09, 2014 | 16.65 | 16.84 | 16.53 | 16.77 | 6,816,799 | +0.28(+1.73%) |
Apr 08, 2014 | 16.42 | 16.56 | 16.42 | 16.48 | 7,897,507 | +0.15(+0.90%) |
Apr 07, 2014 | 16.29 | 16.44 | 16.26 | 16.34 | 5,419,915 | -0.06(-0.37%) |
Apr 04, 2014 | 16.52 | 16.68 | 16.34 | 16.40 | 9,160,147 | +0.02(+0.11%) |
Apr 03, 2014 | 16.38 | 16.40 | 16.22 | 16.38 | 7,346,103 | -0.26(-1.55%) |
Apr 02, 2014 | 16.59 | 16.69 | 16.56 | 16.64 | 5,042,876 | +0.12(+0.73%) |
Apr 01, 2014 | 16.43 | 16.54 | 16.39 | 16.52 | 5,008,933 | +0.17(+1.05%) |
Mar 31, 2014 | 16.31 | 16.41 | 16.29 | 16.34 | 6,012,379 | +0.10(+0.64%) |
Mar 28, 2014 | 16.28 | 16.41 | 16.24 | 16.24 | 5,560,297 | +0.23(+1.45%) |
Mar 27, 2014 | 15.90 | 16.03 | 15.87 | 16.01 | 4,366,716 | +0.15(+0.92%) |
Mar 26, 2014 | 15.93 | 16.00 | 15.84 | 15.86 | 4,639,513 | +0.05(+0.33%) |
Mar 25, 2014 | 15.75 | 15.89 | 15.75 | 15.81 | 6,576,553 | +0.17(+1.10%) |
Mar 24, 2014 | 15.56 | 15.67 | 15.50 | 15.64 | 4,411,929 | +0.35(+2.31%) |
Mar 21, 2014 | 15.32 | 15.47 | 15.23 | 15.29 | 8,201,394 | -0.03(-0.22%) |
Mar 20, 2014 | 15.21 | 15.37 | 15.14 | 15.32 | 2,959,673 | +0.12(+0.79%) |
Mar 19, 2014 | 15.44 | 15.49 | 15.02 | 15.20 | 6,343,191 | -0.35(-2.26%) |
Mar 18, 2014 | 15.37 | 15.59 | 15.37 | 15.55 | 9,317,279 | +0.20(+1.28%) |
Mar 17, 2014 | 15.34 | 15.43 | 15.32 | 15.35 | 3,411,018 | +0.17(+1.13%) |
Mar 14, 2014 | 15.21 | 15.35 | 15.17 | 15.18 | 5,201,978 | +0.08(+0.51%) |
Mar 13, 2014 | 15.26 | 15.31 | 15.02 | 15.11 | 4,711,051 | -0.25(-1.62%) |
Mar 12, 2014 | 15.29 | 15.38 | 15.23 | 15.35 | 5,182,087 | +0.06(+0.39%) |
Mar 11, 2014 | 15.43 | 15.48 | 15.25 | 15.29 | 3,812,800 | -0.13(-0.83%) |
Mar 10, 2014 | 15.43 | 15.46 | 15.35 | 15.42 | 4,966,248 | +0.17(+1.12%) |
Mar 07, 2014 | 15.35 | 15.35 | 15.17 | 15.25 | 7,664,513 | -0.01(-0.08%) |
Mar 06, 2014 | 15.16 | 15.35 | 15.14 | 15.26 | 7,253,193 | +0.36(+2.39%) |
Mar 05, 2014 | 14.76 | 14.93 | 14.76 | 14.91 | 4,710,943 | +0.23(+1.58%) |
Mar 04, 2014 | 14.68 | 14.76 | 14.66 | 14.68 | 5,825,616 | +0.42(+2.95%) |
Mar 03, 2014 | 14.32 | 14.32 | 14.21 | 14.26 | 6,709,893 | -0.23(-1.60%) |
Feb 28, 2014 | 14.59 | 14.60 | 14.42 | 14.49 | 4,960,356 | -0.03(-0.24%) |
Feb 27, 2014 | 14.42 | 14.56 | 14.36 | 14.52 | 4,308,138 | +0.22(+1.56%) |
Feb 26, 2014 | 14.38 | 14.40 | 14.27 | 14.30 | 3,640,122 | +0.02(+0.12%) |
Feb 25, 2014 | 14.41 | 14.45 | 14.27 | 14.28 | 4,674,996 | -0.10(-0.72%) |
Feb 24, 2014 | 14.32 | 14.50 | 14.31 | 14.39 | 3,385,090 | +0.06(+0.42%) |
Feb 21, 2014 | 14.25 | 14.36 | 14.24 | 14.32 | 2,779,005 | +0.11(+0.78%) |
Feb 20, 2014 | 14.14 | 14.25 | 14.00 | 14.21 | 2,749,319 | +0.15(+1.04%) |
Feb 19, 2014 | 14.21 | 14.23 | 14.04 | 14.07 | 3,586,077 | -0.03(-0.18%) |
Feb 18, 2014 | 14.16 | 14.21 | 14.09 | 14.09 | 2,592,404 | -0.04(-0.30%) |
Feb 14, 2014 | 14.05 | 14.14 | 14.14 | 14.14 | 3,005,806 | +0.17(+1.23%) |
Feb 13, 2014 | 13.75 | 14.01 | 13.75 | 13.96 | 5,366,059 | -0.18(-1.27%) |
Feb 12, 2014 | 14.14 | 14.29 | 14.13 | 14.14 | 3,603,458 | -0.03(-0.24%) |
Feb 11, 2014 | 13.95 | 14.21 | 13.91 | 14.18 | 4,152,932 | +0.26(+1.85%) |
Feb 10, 2014 | 13.98 | 14.02 | 13.85 | 13.92 | 3,694,169 | -0.20(-1.40%) |
Feb 07, 2014 | 14.08 | 14.20 | 14.07 | 14.12 | 3,465,129 | +0.06(+0.43%) |
Feb 06, 2014 | 13.87 | 14.09 | 13.86 | 14.06 | 4,377,058 | +0.27(+1.99%) |
Feb 05, 2014 | 13.85 | 13.89 | 13.75 | 13.79 | 5,721,237 | -0.10(-0.74%) |
Feb 04, 2014 | 13.81 | 13.91 | 13.79 | 13.89 | 4,747,379 | +0.40(+2.99%) |