Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.31 | 15.42 | 15.11 | 15.22 | 8,937,717 | -0.11(-0.69%) |
Apr 29, 2014 | 15.69 | 15.69 | 15.31 | 15.32 | 7,996,709 | -0.36(-2.32%) |
Apr 28, 2014 | 15.86 | 15.93 | 15.46 | 15.68 | 9,798,548 | -0.05(-0.34%) |
Apr 25, 2014 | 15.64 | 16.12 | 15.08 | 15.74 | 22,508,298 | -1.26(-7.44%) |
Apr 24, 2014 | 16.84 | 17.09 | 16.65 | 17.00 | 5,054,088 | +0.23(+1.35%) |
Apr 23, 2014 | 16.83 | 16.93 | 16.62 | 16.78 | 4,011,589 | -0.10(-0.58%) |
Apr 22, 2014 | 16.67 | 17.02 | 16.59 | 16.87 | 4,918,181 | +0.24(+1.46%) |
Apr 21, 2014 | 17.01 | 17.02 | 16.44 | 16.63 | 3,048,352 | -0.08(-0.45%) |
Apr 17, 2014 | 16.71 | 16.71 | 16.71 | 16.71 | 4,052,374 | +0.05(+0.32%) |
Apr 16, 2014 | 16.34 | 16.68 | 16.28 | 16.65 | 3,821,811 | +0.41(+2.52%) |
Apr 15, 2014 | 16.31 | 16.46 | 16.03 | 16.25 | 5,250,456 | -0.06(-0.37%) |
Apr 14, 2014 | 16.30 | 16.38 | 16.18 | 16.31 | 4,440,688 | +0.14(+0.84%) |
Apr 11, 2014 | 16.24 | 16.34 | 16.11 | 16.17 | 4,649,402 | -0.18(-1.11%) |
Apr 10, 2014 | 16.67 | 16.73 | 16.33 | 16.35 | 5,867,459 | -0.36(-2.13%) |
Apr 09, 2014 | 16.54 | 16.84 | 16.34 | 16.71 | 5,551,189 | +0.20(+1.22%) |
Apr 08, 2014 | 16.54 | 16.68 | 16.14 | 16.51 | 8,775,336 | -0.04(-0.23%) |
Apr 07, 2014 | 17.08 | 17.13 | 16.49 | 16.54 | 6,908,622 | -0.60(-3.52%) |
Apr 04, 2014 | 17.37 | 17.68 | 17.03 | 17.15 | 6,487,666 | -0.13(-0.74%) |
Apr 03, 2014 | 17.30 | 17.43 | 17.19 | 17.28 | 5,277,555 | -0.01(-0.04%) |
Apr 02, 2014 | 16.99 | 17.37 | 16.91 | 17.28 | 4,123,187 | +0.32(+1.91%) |
Apr 01, 2014 | 16.84 | 17.20 | 16.82 | 16.96 | 4,459,774 | +0.19(+1.13%) |
Mar 31, 2014 | 16.70 | 16.94 | 16.61 | 16.77 | 4,742,565 | +0.13(+0.77%) |
Mar 28, 2014 | 16.51 | 16.72 | 16.39 | 16.64 | 5,568,856 | +0.18(+1.10%) |
Mar 27, 2014 | 16.39 | 16.66 | 16.31 | 16.46 | 3,794,132 | -0.01(-0.05%) |
Mar 26, 2014 | 16.76 | 16.87 | 16.47 | 16.47 | 6,240,699 | -0.12(-0.73%) |
Mar 25, 2014 | 16.46 | 16.66 | 16.41 | 16.59 | 4,173,222 | +0.21(+1.29%) |
Mar 24, 2014 | 16.51 | 16.69 | 16.34 | 16.38 | 6,348,953 | -0.15(-0.91%) |
Mar 21, 2014 | 16.95 | 17.13 | 16.49 | 16.53 | 9,280,170 | -0.27(-1.62%) |
Mar 20, 2014 | 17.36 | 17.44 | 16.76 | 16.80 | 7,093,842 | -0.63(-3.60%) |
Mar 19, 2014 | 17.76 | 17.83 | 17.32 | 17.43 | 5,592,799 | -0.07(-0.39%) |
Mar 18, 2014 | 17.25 | 17.56 | 17.12 | 17.50 | 5,926,678 | +0.30(+1.76%) |
Mar 17, 2014 | 17.28 | 17.46 | 17.04 | 17.19 | 6,627,885 | +0.01(+0.04%) |
Mar 14, 2014 | 17.10 | 17.32 | 17.04 | 17.19 | 5,256,373 | +0.05(+0.26%) |
Mar 13, 2014 | 17.65 | 17.73 | 17.00 | 17.14 | 6,466,463 | -0.45(-2.57%) |
Mar 12, 2014 | 17.56 | 17.78 | 17.46 | 17.59 | 7,220,440 | -0.03(-0.17%) |
Mar 11, 2014 | 17.51 | 17.64 | 17.43 | 17.62 | 5,338,267 | +0.17(+0.95%) |
Mar 10, 2014 | 17.58 | 17.58 | 17.35 | 17.46 | 4,323,659 | -0.20(-1.11%) |
Mar 07, 2014 | 17.91 | 17.92 | 17.58 | 17.65 | 5,565,441 | -0.19(-1.06%) |
Mar 06, 2014 | 17.74 | 17.85 | 17.62 | 17.84 | 3,888,025 | +0.13(+0.72%) |
Mar 05, 2014 | 17.58 | 17.74 | 17.53 | 17.71 | 4,237,767 | +0.11(+0.60%) |
Mar 04, 2014 | 17.56 | 17.68 | 17.42 | 17.61 | 3,618,277 | +0.32(+1.83%) |
Mar 03, 2014 | 17.31 | 17.40 | 17.03 | 17.29 | 3,958,455 | -0.34(-1.93%) |
Feb 28, 2014 | 17.62 | 17.74 | 17.42 | 17.63 | 4,107,236 | +0.03(+0.17%) |
Feb 27, 2014 | 17.59 | 17.66 | 17.43 | 17.60 | 3,933,738 | -0.06(-0.34%) |
Feb 26, 2014 | 17.37 | 17.74 | 17.13 | 17.66 | 7,305,932 | +0.52(+3.04%) |
Feb 25, 2014 | 16.83 | 17.23 | 16.70 | 17.14 | 5,253,173 | +0.32(+1.93%) |
Feb 24, 2014 | 17.00 | 17.23 | 16.81 | 16.82 | 3,256,088 | -0.13(-0.76%) |
Feb 21, 2014 | 16.88 | 17.04 | 16.74 | 16.94 | 3,945,492 | +0.11(+0.63%) |
Feb 20, 2014 | 16.66 | 16.87 | 16.54 | 16.84 | 3,402,512 | +0.21(+1.27%) |
Feb 19, 2014 | 16.75 | 16.97 | 16.58 | 16.63 | 5,122,350 | -0.20(-1.21%) |
Feb 18, 2014 | 16.95 | 17.10 | 16.72 | 16.83 | 4,194,665 | -0.13(-0.76%) |
Feb 14, 2014 | 16.72 | 16.96 | 16.96 | 16.96 | 4,114,690 | +0.17(+0.99%) |
Feb 13, 2014 | 16.75 | 16.93 | 16.54 | 16.79 | 4,965,162 | -0.13(-0.76%) |
Feb 12, 2014 | 16.95 | 17.01 | 16.64 | 16.92 | 7,140,490 | -0.03(-0.18%) |
Feb 11, 2014 | 16.93 | 17.14 | 16.79 | 16.95 | 11,148,946 | +0.57(+3.46%) |
Feb 10, 2014 | 16.61 | 16.65 | 16.07 | 16.39 | 11,187,120 | -0.24(-1.45%) |
Feb 07, 2014 | 16.24 | 16.64 | 16.20 | 16.63 | 6,344,351 | +0.46(+2.85%) |
Feb 06, 2014 | 15.74 | 16.22 | 15.71 | 16.17 | 3,309,411 | +0.51(+3.23%) |
Feb 05, 2014 | 15.68 | 15.83 | 15.55 | 15.66 | 4,075,812 | -0.12(-0.77%) |
Feb 04, 2014 | 15.79 | 15.89 | 15.58 | 15.78 | 5,703,857 | +0.11(+0.67%) |