Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.62 | 15.69 | 15.46 | 15.57 | 607,801 | -0.03(-0.18%) |
Apr 29, 2014 | 15.43 | 15.62 | 15.36 | 15.60 | 590,394 | +0.10(+0.66%) |
Apr 28, 2014 | 15.59 | 15.63 | 15.29 | 15.50 | 655,662 | +0.05(+0.30%) |
Apr 25, 2014 | 15.67 | 15.70 | 15.35 | 15.45 | 711,412 | -0.28(-1.76%) |
Apr 24, 2014 | 15.91 | 15.91 | 15.69 | 15.73 | 570,180 | -0.12(-0.76%) |
Apr 23, 2014 | 15.95 | 15.97 | 15.83 | 15.85 | 627,641 | -0.04(-0.23%) |
Apr 22, 2014 | 15.82 | 15.91 | 15.68 | 15.89 | 513,686 | +0.06(+0.41%) |
Apr 21, 2014 | 15.99 | 16.14 | 15.81 | 15.82 | 447,505 | -0.17(-1.04%) |
Apr 17, 2014 | 15.75 | 15.99 | 15.99 | 15.99 | 406,755 | +0.22(+1.41%) |
Apr 16, 2014 | 15.86 | 15.98 | 15.72 | 15.77 | 770,830 | -0.04(-0.23%) |
Apr 15, 2014 | 15.87 | 15.89 | 15.49 | 15.80 | 1,166,178 | +0.05(+0.29%) |
Apr 14, 2014 | 15.72 | 15.80 | 15.62 | 15.76 | 704,703 | +0.11(+0.71%) |
Apr 11, 2014 | 15.88 | 15.96 | 15.59 | 15.65 | 1,383,350 | -0.29(-1.80%) |
Apr 10, 2014 | 16.17 | 16.27 | 15.89 | 15.93 | 1,355,936 | -0.19(-1.20%) |
Apr 09, 2014 | 16.00 | 16.18 | 15.89 | 16.13 | 946,582 | +0.20(+1.28%) |
Apr 08, 2014 | 16.10 | 16.10 | 15.72 | 15.92 | 783,539 | +0.05(+0.29%) |
Apr 07, 2014 | 16.05 | 16.05 | 15.80 | 15.88 | 773,156 | -0.18(-1.09%) |
Apr 04, 2014 | 16.18 | 16.25 | 16.05 | 16.05 | 900,593 | -0.09(-0.57%) |
Apr 03, 2014 | 16.25 | 16.39 | 16.07 | 16.15 | 1,598,173 | -0.17(-1.02%) |
Apr 02, 2014 | 16.24 | 16.38 | 16.17 | 16.31 | 2,446,757 | +0.10(+0.63%) |
Apr 01, 2014 | 16.14 | 16.22 | 16.05 | 16.21 | 3,412,373 | +0.12(+0.75%) |
Mar 31, 2014 | 15.91 | 16.11 | 15.90 | 16.09 | 2,807,191 | +0.22(+1.40%) |
Mar 28, 2014 | 15.71 | 15.87 | 15.65 | 15.87 | 4,420,815 | +0.23(+1.48%) |
Mar 27, 2014 | 15.79 | 15.82 | 15.60 | 15.64 | 2,244,119 | -0.15(-0.94%) |
Mar 26, 2014 | 15.89 | 15.96 | 15.75 | 15.79 | 1,462,223 | -0.06(-0.41%) |
Mar 25, 2014 | 15.98 | 16.02 | 15.84 | 15.85 | 1,895,041 | -0.12(-0.75%) |
Mar 24, 2014 | 16.01 | 16.05 | 15.89 | 15.97 | 1,114,313 | +0.06(+0.35%) |
Mar 21, 2014 | 16.09 | 16.15 | 15.88 | 15.91 | 2,423,896 | -0.08(-0.52%) |
Mar 20, 2014 | 16.09 | 16.15 | 15.95 | 16.00 | 1,884,400 | -0.09(-0.57%) |
Mar 19, 2014 | 16.12 | 16.16 | 16.03 | 16.09 | 1,137,291 | +0.01(+0.06%) |
Mar 18, 2014 | 15.86 | 16.13 | 15.85 | 16.08 | 2,254,087 | +0.27(+1.69%) |
Mar 17, 2014 | 15.70 | 15.90 | 15.70 | 15.81 | 1,627,891 | +0.13(+0.82%) |
Mar 14, 2014 | 15.67 | 15.74 | 15.56 | 15.68 | 2,418,698 | +0.01(+0.06%) |
Mar 13, 2014 | 16.03 | 16.03 | 15.66 | 15.67 | 3,396,737 | -0.26(-1.62%) |
Mar 12, 2014 | 15.99 | 16.01 | 15.88 | 15.93 | 1,380,570 | -0.08(-0.52%) |
Mar 11, 2014 | 15.96 | 16.04 | 15.91 | 16.02 | 2,302,338 | +0.10(+0.64%) |
Mar 10, 2014 | 16.05 | 16.20 | 15.82 | 15.91 | 2,198,738 | -0.13(-0.81%) |
Mar 07, 2014 | 16.19 | 16.20 | 15.97 | 16.04 | 1,412,337 | +0.06(+0.40%) |
Mar 06, 2014 | 16.07 | 16.16 | 15.98 | 15.98 | 3,317,695 | +0.54(+3.53%) |
Mar 05, 2014 | 15.43 | 15.51 | 15.33 | 15.43 | 3,254,191 | -0.04(-0.24%) |
Mar 04, 2014 | 15.33 | 15.74 | 15.32 | 15.47 | 2,393,492 | +0.18(+1.21%) |
Mar 03, 2014 | 15.29 | 15.31 | 15.04 | 15.29 | 4,486,056 | -0.12(-0.78%) |
Feb 28, 2014 | 15.01 | 15.42 | 15.01 | 15.41 | 2,157,373 | +0.30(+2.02%) |
Feb 27, 2014 | 15.06 | 15.11 | 14.82 | 15.10 | 1,539,257 | +0.16(+1.05%) |
Feb 26, 2014 | 15.05 | 15.08 | 14.84 | 14.94 | 1,952,005 | -0.17(-1.10%) |
Feb 25, 2014 | 14.76 | 15.11 | 14.64 | 15.11 | 2,293,844 | +0.33(+2.25%) |
Feb 24, 2014 | 14.61 | 14.81 | 14.32 | 14.78 | 2,149,364 | +0.46(+3.23%) |
Feb 21, 2014 | 14.27 | 14.42 | 14.19 | 14.32 | 696,196 | +0.06(+0.39%) |
Feb 20, 2014 | 14.34 | 14.39 | 14.08 | 14.26 | 1,601,760 | +0.13(+0.91%) |
Feb 19, 2014 | 14.22 | 14.31 | 13.95 | 14.13 | 2,646,494 | +0.18(+1.26%) |
Feb 18, 2014 | 13.93 | 13.99 | 13.83 | 13.96 | 1,714,826 | +0.02(+0.13%) |
Feb 14, 2014 | 13.80 | 13.94 | 13.94 | 13.94 | 1,950,736 | +0.11(+0.80%) |
Feb 13, 2014 | 13.45 | 13.87 | 13.43 | 13.83 | 2,063,816 | +0.33(+2.46%) |
Feb 12, 2014 | 13.49 | 13.58 | 13.40 | 13.49 | 2,161,759 | +0.07(+0.55%) |
Feb 11, 2014 | 13.40 | 13.53 | 13.37 | 13.42 | 4,311,555 | +0.03(+0.21%) |
Feb 10, 2014 | 13.37 | 13.62 | 13.22 | 13.39 | 6,688,458 | +0.20(+1.54%) |
Feb 07, 2014 | 13.02 | 14.32 | 12.63 | 13.19 | 25,110,102 | -2.72(-17.12%) |
Feb 06, 2014 | 15.75 | 15.93 | 15.75 | 15.91 | 966,294 | +0.18(+1.12%) |
Feb 05, 2014 | 15.59 | 15.86 | 15.44 | 15.74 | 1,515,889 | +0.07(+0.47%) |
Feb 04, 2014 | 15.60 | 15.74 | 15.51 | 15.67 | 1,749,367 | -0.01(-0.06%) |