Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.66 | 15.73 | 15.50 | 15.61 | 606,315 | -0.03(-0.18%) |
Apr 29, 2014 | 15.47 | 15.66 | 15.40 | 15.64 | 588,951 | +0.10(+0.66%) |
Apr 28, 2014 | 15.63 | 15.67 | 15.32 | 15.54 | 654,059 | +0.05(+0.30%) |
Apr 25, 2014 | 15.71 | 15.74 | 15.39 | 15.49 | 709,672 | -0.28(-1.76%) |
Apr 24, 2014 | 15.94 | 15.94 | 15.73 | 15.77 | 568,786 | -0.12(-0.76%) |
Apr 23, 2014 | 15.99 | 16.01 | 15.87 | 15.89 | 626,106 | -0.04(-0.23%) |
Apr 22, 2014 | 15.86 | 15.94 | 15.72 | 15.93 | 512,430 | +0.06(+0.41%) |
Apr 21, 2014 | 16.03 | 16.18 | 15.85 | 15.86 | 446,411 | -0.17(-1.04%) |
Apr 17, 2014 | 15.79 | 16.03 | 16.03 | 16.03 | 405,760 | +0.22(+1.41%) |
Apr 16, 2014 | 15.90 | 16.02 | 15.76 | 15.81 | 768,946 | -0.04(-0.23%) |
Apr 15, 2014 | 15.91 | 15.93 | 15.53 | 15.84 | 1,163,326 | +0.05(+0.29%) |
Apr 14, 2014 | 15.76 | 15.84 | 15.66 | 15.80 | 702,980 | +0.11(+0.71%) |
Apr 11, 2014 | 15.92 | 16.00 | 15.63 | 15.69 | 1,379,968 | -0.29(-1.80%) |
Apr 10, 2014 | 16.21 | 16.31 | 15.93 | 15.97 | 1,352,621 | -0.19(-1.20%) |
Apr 09, 2014 | 16.04 | 16.22 | 15.93 | 16.17 | 944,267 | +0.20(+1.28%) |
Apr 08, 2014 | 16.14 | 16.14 | 15.76 | 15.96 | 781,623 | +0.05(+0.29%) |
Apr 07, 2014 | 16.09 | 16.09 | 15.84 | 15.92 | 771,265 | -0.18(-1.09%) |
Apr 04, 2014 | 16.22 | 16.29 | 16.09 | 16.09 | 898,390 | -0.09(-0.57%) |
Apr 03, 2014 | 16.29 | 16.43 | 16.11 | 16.18 | 1,594,265 | -0.17(-1.02%) |
Apr 02, 2014 | 16.28 | 16.42 | 16.21 | 16.35 | 2,440,774 | +0.10(+0.63%) |
Apr 01, 2014 | 16.18 | 16.26 | 16.09 | 16.25 | 3,404,029 | +0.12(+0.75%) |
Mar 31, 2014 | 15.95 | 16.15 | 15.94 | 16.13 | 2,800,327 | +0.22(+1.40%) |
Mar 28, 2014 | 15.75 | 15.91 | 15.69 | 15.91 | 4,410,005 | +0.23(+1.48%) |
Mar 27, 2014 | 15.82 | 15.86 | 15.64 | 15.68 | 2,238,632 | -0.15(-0.94%) |
Mar 26, 2014 | 15.93 | 16.00 | 15.79 | 15.82 | 1,458,648 | -0.06(-0.41%) |
Mar 25, 2014 | 16.02 | 16.06 | 15.88 | 15.89 | 1,890,408 | -0.12(-0.75%) |
Mar 24, 2014 | 16.05 | 16.09 | 15.93 | 16.01 | 1,111,588 | +0.06(+0.35%) |
Mar 21, 2014 | 16.13 | 16.18 | 15.92 | 15.95 | 2,417,969 | -0.08(-0.52%) |
Mar 20, 2014 | 16.13 | 16.19 | 15.99 | 16.04 | 1,879,792 | -0.09(-0.57%) |
Mar 19, 2014 | 16.16 | 16.20 | 16.06 | 16.13 | 1,134,510 | +0.01(+0.06%) |
Mar 18, 2014 | 15.90 | 16.17 | 15.89 | 16.12 | 2,248,575 | +0.27(+1.69%) |
Mar 17, 2014 | 15.74 | 15.94 | 15.74 | 15.85 | 1,623,910 | +0.13(+0.82%) |
Mar 14, 2014 | 15.71 | 15.78 | 15.60 | 15.72 | 2,412,784 | +0.01(+0.06%) |
Mar 13, 2014 | 16.06 | 16.06 | 15.69 | 15.71 | 3,388,431 | -0.26(-1.62%) |
Mar 12, 2014 | 16.03 | 16.05 | 15.92 | 15.97 | 1,377,194 | -0.08(-0.52%) |
Mar 11, 2014 | 16.00 | 16.08 | 15.95 | 16.06 | 2,296,708 | +0.10(+0.64%) |
Mar 10, 2014 | 16.09 | 16.24 | 15.86 | 15.95 | 2,193,362 | -0.13(-0.81%) |
Mar 07, 2014 | 16.23 | 16.24 | 16.01 | 16.08 | 1,408,883 | +0.06(+0.41%) |
Mar 06, 2014 | 16.11 | 16.20 | 16.02 | 16.02 | 3,309,583 | +0.55(+3.53%) |
Mar 05, 2014 | 15.46 | 15.55 | 15.37 | 15.47 | 3,246,233 | -0.04(-0.24%) |
Mar 04, 2014 | 15.37 | 15.78 | 15.36 | 15.51 | 2,387,640 | +0.19(+1.21%) |
Mar 03, 2014 | 15.32 | 15.35 | 15.07 | 15.32 | 4,475,087 | -0.12(-0.78%) |
Feb 28, 2014 | 15.05 | 15.45 | 15.05 | 15.44 | 2,152,098 | +0.31(+2.02%) |
Feb 27, 2014 | 15.10 | 15.15 | 14.85 | 15.14 | 1,535,493 | +0.16(+1.05%) |
Feb 26, 2014 | 15.08 | 15.12 | 14.88 | 14.98 | 1,947,232 | -0.17(-1.10%) |
Feb 25, 2014 | 14.80 | 15.15 | 14.68 | 15.15 | 2,288,236 | +0.33(+2.25%) |
Feb 24, 2014 | 14.65 | 14.84 | 14.35 | 14.81 | 2,144,108 | +0.46(+3.23%) |
Feb 21, 2014 | 14.31 | 14.45 | 14.22 | 14.35 | 694,494 | +0.06(+0.39%) |
Feb 20, 2014 | 14.37 | 14.43 | 14.11 | 14.30 | 1,597,843 | +0.13(+0.91%) |
Feb 19, 2014 | 14.26 | 14.34 | 13.98 | 14.17 | 2,640,023 | +0.18(+1.26%) |
Feb 18, 2014 | 13.96 | 14.03 | 13.86 | 13.99 | 1,710,633 | +0.02(+0.13%) |
Feb 14, 2014 | 13.83 | 13.97 | 13.97 | 13.97 | 1,945,966 | +0.11(+0.80%) |
Feb 13, 2014 | 13.48 | 13.91 | 13.46 | 13.86 | 2,058,770 | +0.33(+2.46%) |
Feb 12, 2014 | 13.52 | 13.61 | 13.44 | 13.53 | 2,156,473 | +0.07(+0.55%) |
Feb 11, 2014 | 13.44 | 13.56 | 13.40 | 13.45 | 4,301,012 | +0.03(+0.21%) |
Feb 10, 2014 | 13.41 | 13.66 | 13.25 | 13.43 | 6,672,104 | +0.20(+1.54%) |
Feb 07, 2014 | 13.06 | 14.35 | 12.66 | 13.22 | 25,048,702 | -2.73(-17.12%) |
Feb 06, 2014 | 15.79 | 15.97 | 15.79 | 15.95 | 963,931 | +0.18(+1.11%) |
Feb 05, 2014 | 15.63 | 15.90 | 15.48 | 15.78 | 1,512,182 | +0.07(+0.47%) |
Feb 04, 2014 | 15.64 | 15.78 | 15.55 | 15.70 | 1,745,090 | -0.01(-0.06%) |