Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 19.72 | 19.78 | 19.51 | 19.74 | 1,250,627 | -0.04(-0.18%) |
Apr 29, 2014 | 19.98 | 20.22 | 19.73 | 19.78 | 971,849 | -0.04(-0.18%) |
Apr 28, 2014 | 19.78 | 19.95 | 19.38 | 19.81 | 1,285,087 | +0.12(+0.63%) |
Apr 25, 2014 | 19.81 | 20.01 | 19.58 | 19.69 | 1,444,335 | -0.13(-0.67%) |
Apr 24, 2014 | 20.21 | 20.33 | 19.59 | 19.82 | 2,200,328 | -0.15(-0.76%) |
Apr 23, 2014 | 18.96 | 20.32 | 18.70 | 19.97 | 4,291,212 | +0.87(+4.56%) |
Apr 22, 2014 | 19.06 | 19.30 | 18.92 | 19.10 | 1,577,728 | +0.04(+0.23%) |
Apr 21, 2014 | 18.81 | 19.17 | 18.69 | 19.06 | 917,662 | +0.37(+2.00%) |
Apr 17, 2014 | 18.71 | 18.68 | 18.68 | 18.68 | 1,396,649 | +0.05(+0.29%) |
Apr 16, 2014 | 18.35 | 18.65 | 18.19 | 18.63 | 1,283,247 | +0.43(+2.34%) |
Apr 15, 2014 | 17.87 | 18.42 | 17.85 | 18.20 | 1,363,734 | +0.39(+2.19%) |
Apr 14, 2014 | 17.64 | 18.05 | 17.56 | 17.81 | 722,978 | +0.32(+1.83%) |
Apr 11, 2014 | 17.26 | 17.61 | 17.11 | 17.49 | 696,079 | +0.12(+0.66%) |
Apr 10, 2014 | 17.84 | 17.97 | 17.30 | 17.38 | 683,707 | -0.47(-2.64%) |
Apr 09, 2014 | 17.67 | 17.90 | 17.35 | 17.85 | 900,889 | +0.22(+1.26%) |
Apr 08, 2014 | 17.31 | 17.67 | 17.11 | 17.63 | 1,739,373 | +0.44(+2.58%) |
Apr 07, 2014 | 17.57 | 17.57 | 17.15 | 17.18 | 1,092,768 | -0.43(-2.42%) |
Apr 04, 2014 | 17.88 | 18.07 | 17.52 | 17.61 | 897,378 | -0.12(-0.65%) |
Apr 03, 2014 | 18.20 | 18.26 | 17.67 | 17.72 | 1,181,953 | -0.48(-2.63%) |
Apr 02, 2014 | 18.21 | 18.35 | 17.99 | 18.20 | 779,202 | -0.08(-0.44%) |
Apr 01, 2014 | 18.19 | 18.30 | 17.98 | 18.28 | 1,028,340 | +0.15(+0.83%) |
Mar 31, 2014 | 18.42 | 18.46 | 18.05 | 18.13 | 2,116,417 | -0.23(-1.26%) |
Mar 28, 2014 | 18.22 | 18.73 | 18.13 | 18.36 | 1,988,727 | +0.33(+1.82%) |
Mar 27, 2014 | 17.79 | 18.15 | 17.74 | 18.03 | 1,176,201 | +0.23(+1.30%) |
Mar 26, 2014 | 17.98 | 18.18 | 17.64 | 17.80 | 1,544,182 | -0.10(-0.55%) |
Mar 25, 2014 | 17.63 | 17.97 | 17.56 | 17.90 | 640,519 | +0.39(+2.23%) |
Mar 24, 2014 | 17.93 | 17.98 | 17.44 | 17.51 | 931,520 | -0.38(-2.13%) |
Mar 21, 2014 | 17.60 | 17.99 | 17.54 | 17.89 | 1,334,623 | +0.43(+2.44%) |
Mar 20, 2014 | 17.51 | 17.89 | 17.40 | 17.47 | 1,172,246 | -0.07(-0.41%) |
Mar 19, 2014 | 17.62 | 17.83 | 17.50 | 17.54 | 1,813,764 | -0.01(-0.05%) |
Mar 18, 2014 | 17.25 | 17.74 | 17.17 | 17.55 | 2,227,882 | +0.37(+2.17%) |
Mar 17, 2014 | 17.00 | 17.35 | 16.92 | 17.17 | 1,661,568 | +0.41(+2.44%) |
Mar 14, 2014 | 16.28 | 16.87 | 16.25 | 16.77 | 1,689,479 | +0.43(+2.61%) |
Mar 13, 2014 | 16.54 | 16.56 | 16.31 | 16.34 | 1,547,356 | -0.17(-1.02%) |
Mar 12, 2014 | 16.44 | 16.60 | 16.38 | 16.51 | 737,057 | -0.04(-0.27%) |
Mar 11, 2014 | 16.77 | 16.96 | 16.49 | 16.55 | 1,305,910 | -0.17(-1.01%) |
Mar 10, 2014 | 16.60 | 16.81 | 16.59 | 16.72 | 970,045 | +0.01(+0.05%) |
Mar 07, 2014 | 16.57 | 16.78 | 16.23 | 16.71 | 2,667,957 | +0.44(+2.73%) |
Mar 06, 2014 | 16.12 | 16.42 | 15.89 | 16.27 | 3,791,358 | +0.20(+1.22%) |
Mar 05, 2014 | 16.11 | 16.23 | 15.98 | 16.07 | 2,339,454 | -0.02(-0.11%) |
Mar 04, 2014 | 16.17 | 16.26 | 15.97 | 16.09 | 3,445,886 | +0.05(+0.33%) |
Mar 03, 2014 | 16.25 | 16.45 | 16.03 | 16.04 | 1,162,611 | -0.31(-1.90%) |
Feb 28, 2014 | 16.34 | 16.59 | 16.16 | 16.35 | 2,737,885 | +0.05(+0.33%) |
Feb 27, 2014 | 16.57 | 16.62 | 16.21 | 16.29 | 1,448,697 | -0.30(-1.82%) |
Feb 26, 2014 | 17.08 | 17.15 | 16.44 | 16.60 | 2,416,275 | -0.52(-3.01%) |
Feb 25, 2014 | 17.32 | 17.32 | 16.89 | 17.11 | 1,427,826 | -0.23(-1.33%) |
Feb 24, 2014 | 17.02 | 17.55 | 16.78 | 17.34 | 1,284,638 | +0.56(+3.33%) |
Feb 21, 2014 | 16.69 | 17.07 | 16.60 | 16.78 | 1,201,847 | +0.09(+0.53%) |
Feb 20, 2014 | 16.46 | 16.90 | 16.44 | 16.69 | 1,072,471 | +0.20(+1.18%) |
Feb 19, 2014 | 16.33 | 16.55 | 16.25 | 16.50 | 818,743 | +0.19(+1.14%) |
Feb 18, 2014 | 15.96 | 16.32 | 15.88 | 16.31 | 564,113 | +0.36(+2.23%) |
Feb 14, 2014 | 16.09 | 15.96 | 15.96 | 15.96 | 693,820 | -0.10(-0.61%) |
Feb 13, 2014 | 15.47 | 16.10 | 15.45 | 16.05 | 1,177,984 | +0.50(+3.20%) |
Feb 12, 2014 | 15.88 | 15.97 | 15.53 | 15.56 | 1,466,154 | -0.29(-1.85%) |
Feb 11, 2014 | 15.36 | 15.96 | 15.30 | 15.85 | 1,596,989 | +0.67(+4.39%) |
Feb 10, 2014 | 14.70 | 15.49 | 14.43 | 15.18 | 2,323,906 | +0.52(+3.51%) |
Feb 07, 2014 | 14.80 | 14.95 | 14.57 | 14.67 | 2,800,804 | -0.12(-0.78%) |
Feb 06, 2014 | 14.49 | 15.10 | 14.46 | 14.78 | 4,063,185 | +0.40(+2.81%) |
Feb 05, 2014 | 14.35 | 14.43 | 14.31 | 14.38 | 1,925,396 | +0.02(+0.12%) |
Feb 04, 2014 | 14.41 | 14.57 | 14.35 | 14.36 | 1,430,011 | -0.02(-0.12%) |