Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.68 | 15.84 | 15.54 | 15.82 | 662,943 | +0.21(+1.34%) |
Apr 29, 2014 | 15.60 | 15.79 | 15.45 | 15.61 | 626,307 | -0.01(-0.07%) |
Apr 28, 2014 | 15.69 | 15.69 | 15.28 | 15.62 | 549,771 | -0.04(-0.23%) |
Apr 25, 2014 | 15.48 | 15.70 | 15.44 | 15.66 | 1,735,173 | +0.16(+1.05%) |
Apr 24, 2014 | 15.33 | 15.53 | 15.23 | 15.50 | 391,543 | +0.19(+1.23%) |
Apr 23, 2014 | 15.10 | 15.34 | 15.03 | 15.31 | 389,289 | +0.23(+1.55%) |
Apr 22, 2014 | 14.95 | 15.12 | 14.80 | 15.07 | 893,702 | +0.22(+1.47%) |
Apr 21, 2014 | 14.77 | 14.88 | 14.65 | 14.86 | 957,851 | +0.17(+1.14%) |
Apr 17, 2014 | 14.76 | 14.69 | 14.69 | 14.69 | 344,802 | -0.11(-0.72%) |
Apr 16, 2014 | 14.91 | 15.02 | 14.75 | 14.79 | 245,343 | -0.11(-0.72%) |
Apr 15, 2014 | 14.84 | 14.95 | 14.71 | 14.90 | 514,421 | +0.04(+0.27%) |
Apr 14, 2014 | 14.67 | 14.88 | 14.55 | 14.86 | 543,904 | +0.16(+1.11%) |
Apr 11, 2014 | 14.80 | 14.93 | 14.67 | 14.70 | 749,870 | -0.08(-0.55%) |
Apr 10, 2014 | 15.18 | 15.21 | 14.72 | 14.78 | 391,835 | -0.39(-2.55%) |
Apr 09, 2014 | 15.11 | 15.19 | 14.97 | 15.17 | 493,063 | +0.03(+0.20%) |
Apr 08, 2014 | 15.28 | 15.30 | 15.07 | 15.14 | 427,602 | -0.15(-0.97%) |
Apr 07, 2014 | 15.50 | 15.51 | 15.28 | 15.28 | 214,881 | -0.23(-1.48%) |
Apr 04, 2014 | 15.41 | 15.58 | 15.28 | 15.51 | 315,015 | +0.15(+0.96%) |
Apr 03, 2014 | 15.39 | 15.52 | 15.29 | 15.36 | 383,692 | +0.03(+0.17%) |
Apr 02, 2014 | 15.28 | 15.45 | 15.28 | 15.34 | 696,795 | +0.07(+0.43%) |
Apr 01, 2014 | 15.25 | 15.31 | 15.09 | 15.27 | 605,332 | -0.01(-0.03%) |
Mar 31, 2014 | 14.98 | 15.29 | 14.85 | 15.28 | 692,493 | +0.30(+2.01%) |
Mar 28, 2014 | 14.89 | 15.10 | 14.68 | 14.98 | 1,042,595 | +0.03(+0.20%) |
Mar 27, 2014 | 15.08 | 15.09 | 14.84 | 14.95 | 1,263,758 | -0.19(-1.24%) |
Mar 26, 2014 | 14.90 | 15.15 | 14.75 | 15.14 | 1,689,145 | +0.24(+1.61%) |
Mar 25, 2014 | 14.97 | 15.15 | 14.83 | 14.90 | 1,008,565 | -0.11(-0.71%) |
Mar 24, 2014 | 15.01 | 15.11 | 14.68 | 15.00 | 1,300,630 | +0.03(+0.20%) |
Mar 21, 2014 | 15.50 | 15.50 | 14.97 | 14.97 | 1,610,840 | -0.52(-3.39%) |
Mar 20, 2014 | 15.43 | 15.64 | 15.27 | 15.50 | 1,247,544 | +0.07(+0.43%) |
Mar 19, 2014 | 15.51 | 15.57 | 15.18 | 15.43 | 1,377,313 | -0.16(-1.01%) |
Mar 18, 2014 | 15.43 | 15.66 | 15.32 | 15.59 | 1,658,667 | +0.01(+0.07%) |
Mar 17, 2014 | 15.57 | 15.60 | 15.19 | 15.58 | 605,450 | +0.04(+0.26%) |
Mar 14, 2014 | 15.58 | 15.66 | 15.50 | 15.54 | 765,795 | -0.15(-0.94%) |
Mar 13, 2014 | 15.69 | 15.84 | 15.58 | 15.69 | 1,929,982 | +0.03(+0.16%) |
Mar 12, 2014 | 15.46 | 15.80 | 15.37 | 15.66 | 9,638,661 | -0.50(-3.09%) |
Mar 11, 2014 | 16.40 | 16.46 | 16.09 | 16.16 | 116,290 | -0.14(-0.87%) |
Mar 10, 2014 | 16.24 | 16.32 | 16.09 | 16.30 | 168,201 | +0.12(+0.72%) |
Mar 07, 2014 | 16.00 | 16.24 | 15.94 | 16.18 | 212,522 | +0.25(+1.60%) |
Mar 06, 2014 | 15.88 | 16.14 | 15.86 | 15.93 | 155,938 | -0.03(-0.16%) |
Mar 05, 2014 | 15.82 | 16.04 | 15.69 | 15.96 | 289,879 | +0.10(+0.64%) |
Mar 04, 2014 | 15.78 | 15.91 | 15.61 | 15.85 | 264,867 | +0.09(+0.58%) |
Mar 03, 2014 | 15.58 | 15.95 | 15.58 | 15.76 | 165,463 | -0.23(-1.46%) |
Feb 28, 2014 | 15.79 | 16.09 | 15.73 | 16.00 | 149,592 | +0.16(+1.03%) |
Feb 27, 2014 | 15.96 | 16.13 | 15.75 | 15.83 | 226,458 | -0.14(-0.89%) |
Feb 26, 2014 | 15.99 | 16.28 | 15.88 | 15.98 | 241,035 | -0.02(-0.10%) |
Feb 25, 2014 | 16.24 | 16.54 | 15.84 | 15.99 | 558,972 | -0.19(-1.16%) |
Feb 24, 2014 | 16.19 | 16.38 | 16.09 | 16.18 | 282,859 | +0.09(+0.54%) |
Feb 21, 2014 | 16.09 | 16.20 | 15.93 | 16.09 | 324,344 | +0.04(+0.25%) |
Feb 20, 2014 | 16.04 | 16.06 | 15.69 | 16.05 | 314,940 | +0.07(+0.41%) |
Feb 19, 2014 | 15.60 | 16.05 | 15.42 | 15.99 | 371,175 | +0.30(+1.88%) |
Feb 18, 2014 | 15.99 | 16.01 | 15.67 | 15.69 | 984,038 | -0.37(-2.28%) |
Feb 14, 2014 | 16.07 | 16.06 | 16.06 | 16.06 | 127,042 | +0.00(+0.00%) |
Feb 13, 2014 | 15.78 | 16.37 | 15.57 | 16.06 | 228,425 | +0.19(+1.22%) |
Feb 12, 2014 | 15.90 | 15.98 | 15.45 | 15.86 | 796,864 | -0.05(-0.32%) |
Feb 11, 2014 | 16.18 | 16.18 | 15.73 | 15.91 | 275,694 | +0.10(+0.64%) |
Feb 10, 2014 | 15.71 | 15.88 | 15.45 | 15.81 | 122,330 | +0.05(+0.29%) |
Feb 07, 2014 | 15.67 | 16.35 | 15.56 | 15.77 | 1,822,844 | +0.13(+0.85%) |
Feb 06, 2014 | 15.58 | 15.73 | 15.43 | 15.63 | 333,779 | -0.01(-0.03%) |
Feb 05, 2014 | 15.94 | 16.10 | 15.60 | 15.64 | 513,143 | -0.15(-0.95%) |
Feb 04, 2014 | 15.82 | 15.89 | 15.58 | 15.79 | 438,923 | +0.07(+0.41%) |