Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.43 | 15.69 | 15.29 | 15.56 | 5,076,116 | +0.10(+0.65%) |
Apr 29, 2014 | 14.90 | 15.60 | 14.90 | 15.46 | 9,013,500 | +0.65(+4.39%) |
Apr 28, 2014 | 14.89 | 14.97 | 14.62 | 14.81 | 3,768,240 | -0.04(-0.27%) |
Apr 25, 2014 | 15.01 | 15.07 | 14.75 | 14.85 | 3,884,656 | -0.20(-1.33%) |
Apr 24, 2014 | 14.90 | 15.07 | 14.77 | 15.05 | 3,952,137 | +0.18(+1.18%) |
Apr 23, 2014 | 14.79 | 14.89 | 14.60 | 14.88 | 7,363,307 | +0.07(+0.51%) |
Apr 22, 2014 | 14.03 | 14.92 | 13.63 | 14.80 | 10,547,803 | -0.04(-0.27%) |
Apr 21, 2014 | 14.86 | 15.05 | 14.79 | 14.84 | 2,935,205 | -0.02(-0.13%) |
Apr 17, 2014 | 14.77 | 14.86 | 14.86 | 14.86 | 1,918,700 | +0.14(+0.95%) |
Apr 16, 2014 | 14.77 | 14.85 | 14.44 | 14.72 | 3,769,680 | +0.05(+0.34%) |
Apr 15, 2014 | 14.59 | 14.73 | 14.41 | 14.67 | 2,211,779 | +0.15(+1.03%) |
Apr 14, 2014 | 14.59 | 14.67 | 14.44 | 14.52 | 2,652,943 | -0.01(-0.07%) |
Apr 11, 2014 | 14.59 | 14.68 | 14.44 | 14.53 | 2,370,633 | -0.19(-1.29%) |
Apr 10, 2014 | 14.94 | 14.96 | 14.67 | 14.72 | 2,046,239 | -0.24(-1.60%) |
Apr 09, 2014 | 14.90 | 15.03 | 14.79 | 14.96 | 1,403,116 | +0.05(+0.34%) |
Apr 08, 2014 | 14.72 | 14.92 | 14.50 | 14.91 | 3,747,495 | +0.20(+1.36%) |
Apr 07, 2014 | 14.65 | 14.85 | 14.56 | 14.71 | 3,424,998 | -0.13(-0.88%) |
Apr 04, 2014 | 15.34 | 15.34 | 14.78 | 14.84 | 4,471,428 | -0.35(-2.30%) |
Apr 03, 2014 | 15.40 | 15.50 | 15.19 | 15.19 | 2,752,496 | -0.21(-1.36%) |
Apr 02, 2014 | 15.54 | 15.59 | 15.28 | 15.40 | 2,346,734 | -0.09(-0.58%) |
Apr 01, 2014 | 15.60 | 15.71 | 15.42 | 15.49 | 2,305,508 | -0.05(-0.32%) |
Mar 31, 2014 | 15.45 | 15.62 | 15.37 | 15.54 | 2,781,272 | +0.14(+0.91%) |
Mar 28, 2014 | 15.18 | 15.48 | 15.02 | 15.40 | 3,340,267 | +0.33(+2.19%) |
Mar 27, 2014 | 15.35 | 15.49 | 15.05 | 15.07 | 5,277,269 | -0.28(-1.82%) |
Mar 26, 2014 | 15.62 | 15.70 | 15.28 | 15.35 | 4,194,960 | -0.23(-1.48%) |
Mar 25, 2014 | 15.93 | 16.04 | 15.56 | 15.58 | 3,948,084 | -0.32(-2.01%) |
Mar 24, 2014 | 16.20 | 16.25 | 15.77 | 15.90 | 3,657,059 | -0.22(-1.36%) |
Mar 21, 2014 | 15.78 | 16.20 | 15.68 | 16.12 | 9,197,829 | +0.38(+2.41%) |
Mar 20, 2014 | 15.58 | 15.74 | 15.51 | 15.74 | 2,313,640 | +0.10(+0.64%) |
Mar 19, 2014 | 15.75 | 15.76 | 15.59 | 15.64 | 1,889,659 | -0.06(-0.38%) |
Mar 18, 2014 | 15.58 | 15.77 | 15.51 | 15.70 | 1,072,121 | +0.12(+0.77%) |
Mar 17, 2014 | 15.47 | 15.72 | 15.39 | 15.58 | 2,401,783 | +0.31(+2.03%) |
Mar 14, 2014 | 15.32 | 15.47 | 15.15 | 15.27 | 1,768,193 | -0.11(-0.72%) |
Mar 13, 2014 | 15.52 | 15.58 | 15.23 | 15.38 | 2,341,357 | -0.14(-0.90%) |
Mar 12, 2014 | 15.53 | 15.60 | 15.36 | 15.52 | 2,540,762 | -0.09(-0.58%) |
Mar 11, 2014 | 15.83 | 15.92 | 15.53 | 15.61 | 2,170,378 | -0.20(-1.27%) |
Mar 10, 2014 | 15.84 | 15.97 | 15.70 | 15.81 | 3,956,467 | -0.10(-0.63%) |
Mar 07, 2014 | 15.97 | 16.07 | 15.85 | 15.91 | 5,240,503 | -0.05(-0.31%) |
Mar 06, 2014 | 15.93 | 16.02 | 15.44 | 15.96 | 6,533,083 | +0.51(+3.30%) |
Mar 05, 2014 | 15.50 | 15.50 | 15.35 | 15.45 | 1,445,173 | -0.07(-0.45%) |
Mar 04, 2014 | 15.40 | 15.59 | 15.24 | 15.52 | 2,171,924 | +0.22(+1.44%) |
Mar 03, 2014 | 15.17 | 15.39 | 15.00 | 15.30 | 2,043,161 | -0.03(-0.20%) |
Feb 28, 2014 | 15.39 | 15.46 | 15.24 | 15.33 | 2,311,598 | -0.02(-0.13%) |
Feb 27, 2014 | 15.23 | 15.38 | 15.14 | 15.35 | 1,934,113 | +0.11(+0.72%) |
Feb 26, 2014 | 15.08 | 15.25 | 14.94 | 15.24 | 3,528,271 | +0.14(+0.93%) |
Feb 25, 2014 | 15.10 | 15.24 | 14.81 | 15.10 | 2,603,305 | -0.04(-0.26%) |
Feb 24, 2014 | 15.08 | 15.29 | 15.08 | 15.14 | 2,776,282 | +0.00(+0.00%) |
Feb 21, 2014 | 14.93 | 15.20 | 14.84 | 15.14 | 4,957,360 | +0.20(+1.34%) |
Feb 20, 2014 | 14.77 | 14.96 | 14.65 | 14.94 | 3,888,194 | +0.17(+1.15%) |
Feb 19, 2014 | 14.51 | 14.88 | 14.51 | 14.77 | 2,953,942 | +0.08(+0.54%) |
Feb 18, 2014 | 14.70 | 14.75 | 14.61 | 14.69 | 1,734,210 | +0.01(+0.07%) |
Feb 14, 2014 | 14.58 | 14.68 | 14.68 | 14.68 | 2,295,500 | +0.11(+0.75%) |
Feb 13, 2014 | 14.50 | 14.62 | 14.46 | 14.57 | 1,787,954 | -0.01(-0.07%) |
Feb 12, 2014 | 14.41 | 14.75 | 14.41 | 14.58 | 3,273,905 | +0.16(+1.11%) |
Feb 11, 2014 | 14.24 | 14.49 | 14.19 | 14.42 | 2,378,187 | +0.19(+1.34%) |
Feb 10, 2014 | 13.96 | 14.39 | 13.95 | 14.23 | 3,819,398 | +0.22(+1.57%) |
Feb 07, 2014 | 13.82 | 14.08 | 13.68 | 14.01 | 3,796,377 | +0.28(+2.04%) |
Feb 06, 2014 | 13.66 | 13.84 | 13.65 | 13.73 | 2,859,155 | -0.01(-0.07%) |
Feb 05, 2014 | 13.84 | 13.90 | 13.59 | 13.74 | 2,446,876 | -0.07(-0.51%) |
Feb 04, 2014 | 13.77 | 13.95 | 13.67 | 13.81 | 2,812,031 | +0.05(+0.36%) |