Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.39 | 14.68 | 14.31 | 14.66 | 929,944 | +0.26(+1.84%) |
Apr 29, 2014 | 14.49 | 14.68 | 14.38 | 14.40 | 589,870 | -0.06(-0.44%) |
Apr 28, 2014 | 14.63 | 14.97 | 14.43 | 14.46 | 2,336,028 | -0.14(-0.93%) |
Apr 25, 2014 | 14.59 | 14.66 | 14.52 | 14.60 | 484,643 | +0.00(+0.00%) |
Apr 24, 2014 | 14.68 | 14.70 | 14.54 | 14.60 | 616,198 | -0.08(-0.54%) |
Apr 23, 2014 | 14.55 | 14.71 | 14.52 | 14.68 | 547,302 | +0.16(+1.08%) |
Apr 22, 2014 | 14.59 | 14.71 | 14.45 | 14.52 | 791,946 | -0.04(-0.29%) |
Apr 21, 2014 | 14.50 | 14.73 | 14.50 | 14.56 | 546,181 | +0.11(+0.74%) |
Apr 17, 2014 | 14.58 | 14.45 | 14.45 | 14.45 | 731,819 | -0.15(-1.03%) |
Apr 16, 2014 | 14.44 | 14.64 | 14.38 | 14.60 | 523,170 | +0.26(+1.84%) |
Apr 15, 2014 | 14.59 | 14.59 | 14.20 | 14.34 | 854,128 | -0.22(-1.52%) |
Apr 14, 2014 | 14.50 | 14.78 | 14.42 | 14.56 | 869,210 | +0.19(+1.34%) |
Apr 11, 2014 | 14.46 | 14.61 | 14.26 | 14.37 | 1,322,822 | -0.14(-0.98%) |
Apr 10, 2014 | 14.83 | 14.83 | 14.45 | 14.51 | 875,154 | -0.32(-2.17%) |
Apr 09, 2014 | 14.80 | 14.86 | 14.69 | 14.83 | 1,036,512 | +0.08(+0.53%) |
Apr 08, 2014 | 14.62 | 14.75 | 14.53 | 14.75 | 1,563,344 | +0.16(+1.08%) |
Apr 07, 2014 | 14.36 | 14.79 | 14.36 | 14.60 | 1,417,716 | +0.20(+1.39%) |
Apr 04, 2014 | 14.90 | 14.96 | 14.38 | 14.40 | 1,769,992 | -0.46(-3.12%) |
Apr 03, 2014 | 15.09 | 15.12 | 14.82 | 14.86 | 1,860,943 | -0.24(-1.61%) |
Apr 02, 2014 | 15.13 | 15.27 | 15.03 | 15.11 | 790,668 | -0.05(-0.33%) |
Apr 01, 2014 | 15.28 | 15.33 | 15.04 | 15.15 | 1,561,414 | -0.17(-1.12%) |
Mar 31, 2014 | 15.11 | 15.35 | 15.02 | 15.33 | 1,454,457 | +0.32(+2.14%) |
Mar 28, 2014 | 14.95 | 15.12 | 14.90 | 15.00 | 1,045,734 | +0.06(+0.43%) |
Mar 27, 2014 | 15.20 | 15.23 | 14.92 | 14.94 | 1,347,607 | -0.24(-1.55%) |
Mar 26, 2014 | 15.15 | 15.32 | 15.09 | 15.18 | 1,253,250 | +0.11(+0.71%) |
Mar 25, 2014 | 15.36 | 15.44 | 14.95 | 15.07 | 1,894,434 | -0.26(-1.68%) |
Mar 24, 2014 | 15.33 | 15.41 | 15.21 | 15.33 | 2,644,738 | +0.06(+0.37%) |
Mar 21, 2014 | 14.79 | 15.29 | 14.79 | 15.27 | 5,872,381 | +0.51(+3.44%) |
Mar 20, 2014 | 14.73 | 14.77 | 14.60 | 14.76 | 1,476,634 | -0.01(-0.10%) |
Mar 19, 2014 | 15.02 | 15.05 | 14.75 | 14.78 | 1,637,690 | -0.24(-1.57%) |
Mar 18, 2014 | 14.83 | 15.05 | 14.63 | 15.01 | 2,464,946 | +0.65(+4.53%) |
Mar 17, 2014 | 14.30 | 14.45 | 14.20 | 14.36 | 1,832,416 | +0.13(+0.90%) |
Mar 14, 2014 | 14.32 | 14.45 | 14.22 | 14.23 | 1,276,891 | -0.11(-0.75%) |
Mar 13, 2014 | 14.34 | 14.37 | 14.06 | 14.34 | 1,877,676 | +0.04(+0.30%) |
Mar 12, 2014 | 14.36 | 14.54 | 14.27 | 14.30 | 1,670,190 | -0.22(-1.53%) |
Mar 11, 2014 | 14.52 | 14.61 | 14.38 | 14.52 | 943,492 | -0.02(-0.15%) |
Mar 10, 2014 | 14.66 | 14.72 | 14.51 | 14.54 | 865,385 | -0.16(-1.07%) |
Mar 07, 2014 | 14.70 | 14.76 | 14.54 | 14.70 | 860,072 | +0.06(+0.44%) |
Mar 06, 2014 | 14.76 | 14.78 | 14.47 | 14.63 | 1,205,465 | -0.10(-0.68%) |
Mar 05, 2014 | 14.64 | 14.76 | 14.55 | 14.73 | 1,012,703 | +0.12(+0.83%) |
Mar 04, 2014 | 14.52 | 14.73 | 14.50 | 14.61 | 1,017,618 | +0.22(+1.54%) |
Mar 03, 2014 | 14.56 | 14.61 | 14.28 | 14.39 | 1,596,373 | -0.31(-2.09%) |
Feb 28, 2014 | 14.42 | 14.80 | 14.35 | 14.70 | 1,243,178 | +0.30(+2.08%) |
Feb 27, 2014 | 14.53 | 14.60 | 14.35 | 14.40 | 1,261,010 | -0.18(-1.23%) |
Feb 26, 2014 | 14.67 | 14.78 | 14.54 | 14.58 | 1,143,419 | -0.06(-0.43%) |
Feb 25, 2014 | 14.74 | 14.78 | 14.57 | 14.64 | 1,245,406 | -0.08(-0.53%) |
Feb 24, 2014 | 14.74 | 14.87 | 14.72 | 14.72 | 716,074 | -0.04(-0.29%) |
Feb 21, 2014 | 14.91 | 14.97 | 14.68 | 14.76 | 1,142,937 | -0.13(-0.86%) |
Feb 20, 2014 | 14.79 | 14.97 | 14.72 | 14.89 | 2,018,181 | +0.11(+0.72%) |
Feb 19, 2014 | 14.66 | 14.82 | 14.56 | 14.78 | 2,351,936 | +0.09(+0.63%) |
Feb 18, 2014 | 14.49 | 14.72 | 14.36 | 14.69 | 2,275,475 | +0.33(+2.33%) |
Feb 14, 2014 | 14.13 | 14.35 | 14.35 | 14.35 | 2,964,599 | +0.24(+1.71%) |
Feb 13, 2014 | 13.95 | 14.13 | 13.90 | 14.11 | 1,887,414 | +0.07(+0.51%) |
Feb 12, 2014 | 14.07 | 14.21 | 13.96 | 14.04 | 2,010,661 | +0.12(+0.87%) |
Feb 11, 2014 | 13.79 | 13.94 | 13.68 | 13.92 | 2,333,442 | +0.11(+0.82%) |
Feb 10, 2014 | 13.36 | 13.90 | 13.35 | 13.81 | 2,648,359 | +0.38(+2.80%) |
Feb 07, 2014 | 13.79 | 13.87 | 13.29 | 13.43 | 3,528,254 | -0.34(-2.48%) |
Feb 06, 2014 | 14.92 | 14.92 | 13.58 | 13.77 | 4,968,031 | -0.29(-2.07%) |
Feb 05, 2014 | 14.11 | 14.19 | 14.05 | 14.06 | 2,795,892 | -0.06(-0.40%) |
Feb 04, 2014 | 14.20 | 14.29 | 14.06 | 14.12 | 3,389,047 | -0.05(-0.35%) |