Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.87 | 15.89 | 15.72 | 15.79 | 2,436,084 | -0.12(-0.74%) |
Apr 29, 2014 | 16.03 | 16.10 | 15.83 | 15.91 | 1,669,617 | -0.05(-0.32%) |
Apr 28, 2014 | 16.19 | 16.21 | 15.82 | 15.96 | 2,152,776 | -0.12(-0.73%) |
Apr 25, 2014 | 16.20 | 16.31 | 16.04 | 16.08 | 1,662,187 | -0.26(-1.60%) |
Apr 24, 2014 | 16.74 | 16.95 | 16.31 | 16.34 | 3,875,910 | +0.42(+2.64%) |
Apr 23, 2014 | 15.92 | 16.10 | 15.88 | 15.92 | 2,042,933 | -0.03(-0.16%) |
Apr 22, 2014 | 15.81 | 16.04 | 15.79 | 15.94 | 1,863,513 | +0.06(+0.37%) |
Apr 21, 2014 | 15.86 | 15.90 | 15.76 | 15.88 | 1,387,620 | +0.02(+0.11%) |
Apr 17, 2014 | 15.68 | 15.87 | 15.87 | 15.87 | 1,646,535 | +0.13(+0.86%) |
Apr 16, 2014 | 15.80 | 15.82 | 15.69 | 15.73 | 2,029,066 | +0.02(+0.11%) |
Apr 15, 2014 | 15.85 | 15.92 | 15.55 | 15.71 | 1,461,114 | -0.11(-0.69%) |
Apr 14, 2014 | 15.90 | 15.93 | 15.69 | 15.82 | 1,365,612 | +0.02(+0.11%) |
Apr 11, 2014 | 15.81 | 15.92 | 15.72 | 15.81 | 2,362,660 | -0.05(-0.32%) |
Apr 10, 2014 | 16.12 | 16.19 | 15.82 | 15.86 | 2,527,356 | -0.25(-1.57%) |
Apr 09, 2014 | 16.13 | 16.25 | 15.96 | 16.11 | 3,803,980 | +0.08(+0.52%) |
Apr 08, 2014 | 16.21 | 16.22 | 16.00 | 16.03 | 2,390,819 | -0.15(-0.94%) |
Apr 07, 2014 | 16.40 | 16.45 | 16.04 | 16.18 | 2,658,114 | -0.26(-1.59%) |
Apr 04, 2014 | 16.81 | 16.83 | 16.40 | 16.44 | 2,351,219 | -0.28(-1.66%) |
Apr 03, 2014 | 16.71 | 16.90 | 16.59 | 16.72 | 3,408,398 | +0.01(+0.05%) |
Apr 02, 2014 | 16.67 | 16.72 | 16.56 | 16.71 | 2,390,758 | +0.08(+0.51%) |
Apr 01, 2014 | 16.77 | 16.82 | 16.44 | 16.62 | 3,162,132 | -0.10(-0.60%) |
Mar 31, 2014 | 16.26 | 16.79 | 16.26 | 16.72 | 3,712,767 | +0.56(+3.49%) |
Mar 28, 2014 | 16.01 | 16.16 | 15.95 | 16.16 | 1,738,387 | +0.21(+1.32%) |
Mar 27, 2014 | 16.03 | 16.06 | 15.88 | 15.95 | 2,186,238 | -0.09(-0.58%) |
Mar 26, 2014 | 16.29 | 16.36 | 16.04 | 16.04 | 2,488,118 | -0.13(-0.83%) |
Mar 25, 2014 | 16.16 | 16.28 | 16.03 | 16.18 | 2,204,843 | +0.08(+0.47%) |
Mar 24, 2014 | 16.19 | 16.24 | 15.98 | 16.10 | 2,233,070 | -0.04(-0.26%) |
Mar 21, 2014 | 16.29 | 16.29 | 16.13 | 16.14 | 2,295,271 | -0.05(-0.31%) |
Mar 20, 2014 | 16.09 | 16.26 | 16.07 | 16.19 | 1,549,273 | +0.05(+0.31%) |
Mar 19, 2014 | 16.03 | 16.33 | 15.98 | 16.14 | 1,845,125 | +0.12(+0.73%) |
Mar 18, 2014 | 15.97 | 16.06 | 15.97 | 16.03 | 1,241,400 | +0.03(+0.21%) |
Mar 17, 2014 | 15.95 | 16.04 | 15.95 | 15.99 | 1,260,641 | +0.10(+0.63%) |
Mar 14, 2014 | 16.01 | 16.18 | 15.89 | 15.89 | 1,761,287 | -0.12(-0.74%) |
Mar 13, 2014 | 16.19 | 16.23 | 15.96 | 16.01 | 2,765,484 | -0.15(-0.94%) |
Mar 12, 2014 | 16.03 | 16.16 | 15.95 | 16.16 | 3,088,491 | +0.11(+0.68%) |
Mar 11, 2014 | 16.23 | 16.23 | 16.02 | 16.05 | 2,175,466 | -0.18(-1.08%) |
Mar 10, 2014 | 16.41 | 16.41 | 16.13 | 16.23 | 2,352,143 | -0.22(-1.32%) |
Mar 07, 2014 | 16.01 | 16.60 | 16.00 | 16.44 | 4,059,682 | +0.37(+2.29%) |
Mar 06, 2014 | 16.03 | 16.13 | 15.96 | 16.08 | 2,097,719 | +0.12(+0.74%) |
Mar 05, 2014 | 15.92 | 15.99 | 15.90 | 15.96 | 1,806,357 | +0.03(+0.21%) |
Mar 04, 2014 | 15.87 | 15.98 | 15.84 | 15.92 | 2,485,060 | +0.21(+1.33%) |
Mar 03, 2014 | 15.56 | 15.77 | 15.48 | 15.72 | 2,832,428 | +0.06(+0.37%) |
Feb 28, 2014 | 15.16 | 15.81 | 15.16 | 15.66 | 3,563,420 | +0.48(+3.15%) |
Feb 27, 2014 | 15.07 | 15.21 | 15.01 | 15.18 | 1,145,304 | +0.06(+0.39%) |
Feb 26, 2014 | 15.11 | 15.20 | 15.06 | 15.12 | 1,514,909 | +0.04(+0.28%) |
Feb 25, 2014 | 15.15 | 15.20 | 15.01 | 15.08 | 2,427,318 | -0.09(-0.61%) |
Feb 24, 2014 | 15.21 | 15.36 | 15.15 | 15.17 | 2,337,997 | +0.03(+0.17%) |
Feb 21, 2014 | 15.25 | 15.28 | 15.13 | 15.15 | 1,701,409 | -0.08(-0.55%) |
Feb 20, 2014 | 15.25 | 15.30 | 15.14 | 15.23 | 2,370,938 | +0.02(+0.11%) |
Feb 19, 2014 | 15.32 | 15.38 | 15.21 | 15.21 | 2,071,412 | -0.17(-1.09%) |
Feb 18, 2014 | 15.47 | 15.58 | 15.30 | 15.38 | 1,977,263 | -0.08(-0.49%) |
Feb 14, 2014 | 15.46 | 15.46 | 15.46 | 15.46 | 1,723,272 | -0.02(-0.11%) |
Feb 13, 2014 | 15.15 | 15.54 | 15.08 | 15.47 | 3,949,062 | +0.27(+1.76%) |
Feb 12, 2014 | 15.25 | 15.99 | 15.08 | 15.20 | 7,381,390 | +0.55(+3.77%) |
Feb 11, 2014 | 14.59 | 14.67 | 14.49 | 14.65 | 2,610,703 | +0.05(+0.34%) |
Feb 10, 2014 | 14.61 | 14.68 | 14.54 | 14.60 | 1,886,184 | -0.04(-0.29%) |
Feb 07, 2014 | 14.64 | 14.72 | 14.59 | 14.64 | 2,015,653 | +0.02(+0.11%) |
Feb 06, 2014 | 14.46 | 14.66 | 14.43 | 14.63 | 1,879,878 | +0.17(+1.16%) |
Feb 05, 2014 | 14.26 | 14.48 | 14.17 | 14.46 | 2,280,979 | +0.11(+0.76%) |
Feb 04, 2014 | 14.13 | 14.41 | 14.08 | 14.35 | 2,766,544 | +0.26(+1.84%) |