Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.31 | 15.43 | 15.12 | 15.22 | 8,934,295 | -0.11(-0.69%) |
Apr 29, 2014 | 15.70 | 15.70 | 15.32 | 15.33 | 7,993,648 | -0.36(-2.32%) |
Apr 28, 2014 | 15.87 | 15.93 | 15.46 | 15.69 | 9,794,797 | -0.05(-0.34%) |
Apr 25, 2014 | 15.65 | 16.13 | 15.08 | 15.74 | 22,499,682 | -1.27(-7.44%) |
Apr 24, 2014 | 16.85 | 17.09 | 16.65 | 17.01 | 5,052,153 | +0.23(+1.35%) |
Apr 23, 2014 | 16.83 | 16.93 | 16.62 | 16.78 | 4,010,053 | -0.10(-0.58%) |
Apr 22, 2014 | 16.68 | 17.02 | 16.60 | 16.88 | 4,916,298 | +0.24(+1.46%) |
Apr 21, 2014 | 17.02 | 17.02 | 16.45 | 16.64 | 3,047,185 | -0.08(-0.45%) |
Apr 17, 2014 | 16.71 | 16.71 | 16.71 | 16.71 | 4,050,823 | +0.05(+0.32%) |
Apr 16, 2014 | 16.35 | 16.68 | 16.29 | 16.66 | 3,820,348 | +0.41(+2.52%) |
Apr 15, 2014 | 16.31 | 16.46 | 16.03 | 16.25 | 5,248,446 | -0.06(-0.37%) |
Apr 14, 2014 | 16.30 | 16.39 | 16.19 | 16.31 | 4,438,988 | +0.14(+0.84%) |
Apr 11, 2014 | 16.24 | 16.34 | 16.12 | 16.18 | 4,647,622 | -0.18(-1.11%) |
Apr 10, 2014 | 16.68 | 16.74 | 16.33 | 16.36 | 5,865,213 | -0.36(-2.13%) |
Apr 09, 2014 | 16.55 | 16.85 | 16.35 | 16.71 | 5,549,064 | +0.20(+1.22%) |
Apr 08, 2014 | 16.55 | 16.69 | 16.15 | 16.51 | 8,771,977 | -0.04(-0.23%) |
Apr 07, 2014 | 17.09 | 17.14 | 16.50 | 16.55 | 6,905,977 | -0.60(-3.52%) |
Apr 04, 2014 | 17.38 | 17.69 | 17.03 | 17.15 | 6,485,183 | -0.13(-0.74%) |
Apr 03, 2014 | 17.31 | 17.43 | 17.19 | 17.28 | 5,275,535 | -0.01(-0.04%) |
Apr 02, 2014 | 17.00 | 17.37 | 16.92 | 17.29 | 4,121,609 | +0.32(+1.91%) |
Apr 01, 2014 | 16.84 | 17.21 | 16.82 | 16.97 | 4,458,067 | +0.19(+1.13%) |
Mar 31, 2014 | 16.71 | 16.94 | 16.62 | 16.78 | 4,740,750 | +0.13(+0.77%) |
Mar 28, 2014 | 16.52 | 16.72 | 16.40 | 16.65 | 5,566,724 | +0.18(+1.10%) |
Mar 27, 2014 | 16.40 | 16.66 | 16.32 | 16.47 | 3,792,680 | -0.01(-0.05%) |
Mar 26, 2014 | 16.77 | 16.87 | 16.47 | 16.47 | 6,238,310 | -0.12(-0.73%) |
Mar 25, 2014 | 16.47 | 16.67 | 16.42 | 16.60 | 4,171,624 | +0.21(+1.29%) |
Mar 24, 2014 | 16.52 | 16.69 | 16.35 | 16.38 | 6,346,523 | -0.15(-0.91%) |
Mar 21, 2014 | 16.96 | 17.13 | 16.50 | 16.53 | 9,276,618 | -0.27(-1.62%) |
Mar 20, 2014 | 17.37 | 17.45 | 16.77 | 16.81 | 7,091,126 | -0.63(-3.60%) |
Mar 19, 2014 | 17.77 | 17.84 | 17.32 | 17.43 | 5,590,658 | -0.07(-0.39%) |
Mar 18, 2014 | 17.25 | 17.57 | 17.12 | 17.50 | 5,924,410 | +0.30(+1.76%) |
Mar 17, 2014 | 17.28 | 17.46 | 17.04 | 17.20 | 6,625,348 | +0.01(+0.04%) |
Mar 14, 2014 | 17.11 | 17.33 | 17.04 | 17.19 | 5,254,361 | +0.05(+0.26%) |
Mar 13, 2014 | 17.66 | 17.74 | 17.00 | 17.15 | 6,463,988 | -0.45(-2.58%) |
Mar 12, 2014 | 17.56 | 17.79 | 17.47 | 17.60 | 7,217,676 | -0.03(-0.17%) |
Mar 11, 2014 | 17.52 | 17.65 | 17.43 | 17.63 | 5,336,223 | +0.17(+0.95%) |
Mar 10, 2014 | 17.58 | 17.58 | 17.36 | 17.46 | 4,322,004 | -0.20(-1.11%) |
Mar 07, 2014 | 17.92 | 17.92 | 17.58 | 17.66 | 5,563,311 | -0.19(-1.06%) |
Mar 06, 2014 | 17.74 | 17.86 | 17.63 | 17.85 | 3,886,537 | +0.13(+0.73%) |
Mar 05, 2014 | 17.58 | 17.75 | 17.53 | 17.72 | 4,236,144 | +0.11(+0.60%) |
Mar 04, 2014 | 17.56 | 17.69 | 17.43 | 17.62 | 3,616,892 | +0.32(+1.83%) |
Mar 03, 2014 | 17.31 | 17.40 | 17.04 | 17.30 | 3,956,940 | -0.34(-1.93%) |
Feb 28, 2014 | 17.63 | 17.74 | 17.43 | 17.64 | 4,105,664 | +0.03(+0.17%) |
Feb 27, 2014 | 17.60 | 17.67 | 17.43 | 17.61 | 3,932,233 | -0.06(-0.34%) |
Feb 26, 2014 | 17.37 | 17.75 | 17.14 | 17.67 | 7,303,135 | +0.52(+3.04%) |
Feb 25, 2014 | 16.84 | 17.24 | 16.71 | 17.15 | 5,251,162 | +0.32(+1.93%) |
Feb 24, 2014 | 17.01 | 17.24 | 16.81 | 16.82 | 3,254,842 | -0.13(-0.76%) |
Feb 21, 2014 | 16.88 | 17.05 | 16.74 | 16.95 | 3,943,982 | +0.11(+0.63%) |
Feb 20, 2014 | 16.67 | 16.87 | 16.55 | 16.84 | 3,401,209 | +0.21(+1.27%) |
Feb 19, 2014 | 16.75 | 16.98 | 16.59 | 16.63 | 5,120,389 | -0.20(-1.21%) |
Feb 18, 2014 | 16.96 | 17.11 | 16.72 | 16.84 | 4,193,059 | -0.13(-0.76%) |
Feb 14, 2014 | 16.73 | 16.97 | 16.97 | 16.97 | 4,113,115 | +0.17(+0.99%) |
Feb 13, 2014 | 16.75 | 16.94 | 16.55 | 16.80 | 4,963,261 | -0.13(-0.76%) |
Feb 12, 2014 | 16.96 | 17.02 | 16.65 | 16.93 | 7,137,757 | -0.03(-0.18%) |
Feb 11, 2014 | 16.94 | 17.15 | 16.80 | 16.96 | 11,144,679 | +0.57(+3.46%) |
Feb 10, 2014 | 16.62 | 16.66 | 16.07 | 16.39 | 11,182,838 | -0.24(-1.45%) |
Feb 07, 2014 | 16.25 | 16.65 | 16.20 | 16.63 | 6,341,922 | +0.46(+2.85%) |
Feb 06, 2014 | 15.74 | 16.22 | 15.72 | 16.17 | 3,308,144 | +0.51(+3.23%) |
Feb 05, 2014 | 15.69 | 15.83 | 15.56 | 15.67 | 4,074,252 | -0.12(-0.77%) |
Feb 04, 2014 | 15.79 | 15.89 | 15.58 | 15.79 | 5,701,673 | +0.11(+0.67%) |