Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.38 | 15.53 | 15.27 | 15.52 | 5,395,619 | +0.14(+0.90%) |
Apr 29, 2014 | 15.14 | 15.45 | 15.10 | 15.38 | 5,282,381 | +0.24(+1.60%) |
Apr 28, 2014 | 14.97 | 15.15 | 14.74 | 15.14 | 7,257,165 | +0.22(+1.44%) |
Apr 25, 2014 | 15.03 | 15.47 | 14.84 | 14.92 | 12,221,977 | +0.66(+4.65%) |
Apr 24, 2014 | 14.13 | 14.36 | 14.01 | 14.26 | 5,542,218 | +0.19(+1.36%) |
Apr 23, 2014 | 14.38 | 14.42 | 14.06 | 14.07 | 6,745,104 | -0.33(-2.26%) |
Apr 22, 2014 | 14.39 | 14.45 | 14.26 | 14.39 | 4,170,028 | +0.03(+0.18%) |
Apr 21, 2014 | 14.46 | 14.53 | 14.32 | 14.37 | 5,047,599 | -0.10(-0.69%) |
Apr 17, 2014 | 14.48 | 14.47 | 14.47 | 14.47 | 15,913,130 | -0.01(-0.06%) |
Apr 16, 2014 | 14.45 | 14.52 | 14.31 | 14.48 | 4,057,943 | +0.10(+0.70%) |
Apr 15, 2014 | 14.03 | 14.41 | 14.02 | 14.38 | 5,183,972 | +0.35(+2.47%) |
Apr 14, 2014 | 14.01 | 14.04 | 13.87 | 14.03 | 6,680,583 | +0.08(+0.60%) |
Apr 11, 2014 | 13.77 | 13.97 | 13.68 | 13.95 | 5,218,131 | +0.10(+0.70%) |
Apr 10, 2014 | 14.11 | 14.12 | 13.75 | 13.85 | 5,546,302 | -0.24(-1.68%) |
Apr 09, 2014 | 13.94 | 14.09 | 13.87 | 14.09 | 3,485,229 | +0.25(+1.80%) |
Apr 08, 2014 | 13.66 | 13.85 | 13.63 | 13.84 | 4,473,695 | +0.15(+1.09%) |
Apr 07, 2014 | 14.13 | 14.15 | 13.65 | 13.69 | 4,841,146 | -0.52(-3.65%) |
Apr 04, 2014 | 14.60 | 14.66 | 14.14 | 14.21 | 5,203,191 | -0.28(-1.96%) |
Apr 03, 2014 | 14.70 | 14.70 | 14.42 | 14.49 | 4,856,858 | -0.17(-1.13%) |
Apr 02, 2014 | 14.74 | 14.80 | 14.62 | 14.66 | 3,557,896 | -0.06(-0.42%) |
Apr 01, 2014 | 14.51 | 14.85 | 14.46 | 14.72 | 7,202,966 | +0.26(+1.80%) |
Mar 31, 2014 | 14.48 | 14.52 | 14.29 | 14.46 | 3,313,613 | +0.05(+0.35%) |
Mar 28, 2014 | 14.41 | 14.44 | 14.30 | 14.41 | 2,435,581 | +0.04(+0.26%) |
Mar 27, 2014 | 14.35 | 14.45 | 14.28 | 14.37 | 3,558,531 | +0.08(+0.53%) |
Mar 26, 2014 | 14.27 | 14.42 | 14.21 | 14.29 | 5,623,910 | +0.12(+0.81%) |
Mar 25, 2014 | 14.29 | 14.34 | 14.14 | 14.18 | 5,645,664 | -0.03(-0.21%) |
Mar 24, 2014 | 14.29 | 14.35 | 14.15 | 14.21 | 5,009,916 | -0.06(-0.40%) |
Mar 21, 2014 | 14.39 | 14.40 | 14.25 | 14.26 | 6,513,824 | -0.02(-0.13%) |
Mar 20, 2014 | 14.20 | 14.36 | 14.18 | 14.28 | 3,029,885 | +0.03(+0.19%) |
Mar 19, 2014 | 14.34 | 14.37 | 14.19 | 14.26 | 3,492,646 | -0.13(-0.88%) |
Mar 18, 2014 | 14.10 | 14.39 | 14.10 | 14.38 | 3,402,061 | +0.31(+2.20%) |
Mar 17, 2014 | 14.18 | 14.28 | 13.92 | 14.07 | 3,522,732 | -0.05(-0.35%) |
Mar 14, 2014 | 13.93 | 14.18 | 13.93 | 14.12 | 3,555,674 | +0.17(+1.23%) |
Mar 13, 2014 | 14.04 | 14.04 | 13.88 | 13.95 | 3,915,688 | -0.03(-0.22%) |
Mar 12, 2014 | 13.80 | 13.98 | 13.70 | 13.98 | 2,908,426 | +0.12(+0.87%) |
Mar 11, 2014 | 14.12 | 14.14 | 13.82 | 13.86 | 2,297,357 | -0.22(-1.57%) |
Mar 10, 2014 | 14.13 | 14.21 | 13.97 | 14.08 | 2,189,774 | -0.05(-0.32%) |
Mar 07, 2014 | 14.24 | 14.31 | 14.09 | 14.13 | 1,579,875 | -0.02(-0.16%) |
Mar 06, 2014 | 14.29 | 14.29 | 14.08 | 14.15 | 1,611,331 | -0.08(-0.54%) |
Mar 05, 2014 | 14.20 | 14.28 | 14.14 | 14.23 | 2,236,360 | +0.05(+0.33%) |
Mar 04, 2014 | 14.13 | 14.20 | 14.06 | 14.18 | 2,932,221 | +0.21(+1.52%) |
Mar 03, 2014 | 13.71 | 13.97 | 13.64 | 13.97 | 5,041,954 | +0.12(+0.83%) |
Feb 28, 2014 | 14.09 | 14.15 | 13.79 | 13.85 | 4,753,693 | -0.30(-2.15%) |
Feb 27, 2014 | 14.19 | 14.30 | 14.09 | 14.16 | 2,022,030 | -0.05(-0.39%) |
Feb 26, 2014 | 14.19 | 14.35 | 14.09 | 14.21 | 2,414,986 | +0.10(+0.71%) |
Feb 25, 2014 | 14.06 | 14.27 | 14.00 | 14.11 | 3,283,686 | +0.06(+0.40%) |
Feb 24, 2014 | 13.94 | 14.14 | 13.94 | 14.05 | 2,430,032 | +0.14(+1.01%) |
Feb 21, 2014 | 13.73 | 13.97 | 13.72 | 13.91 | 3,149,064 | +0.19(+1.36%) |
Feb 20, 2014 | 13.80 | 13.86 | 13.64 | 13.73 | 2,354,217 | -0.05(-0.34%) |
Feb 19, 2014 | 13.71 | 13.90 | 13.70 | 13.77 | 3,149,583 | +0.03(+0.23%) |
Feb 18, 2014 | 13.85 | 13.85 | 13.69 | 13.74 | 2,589,650 | -0.04(-0.30%) |
Feb 14, 2014 | 13.78 | 13.78 | 13.78 | 13.78 | 10,150,969 | +0.04(+0.26%) |
Feb 13, 2014 | 13.53 | 13.78 | 13.53 | 13.75 | 3,449,827 | +0.13(+0.97%) |
Feb 12, 2014 | 13.64 | 13.78 | 13.52 | 13.62 | 4,994,102 | -0.03(-0.19%) |
Feb 11, 2014 | 13.50 | 13.69 | 13.43 | 13.64 | 3,151,041 | +0.19(+1.38%) |
Feb 10, 2014 | 13.42 | 13.53 | 13.35 | 13.46 | 4,656,606 | +0.04(+0.27%) |
Feb 07, 2014 | 13.31 | 13.49 | 13.25 | 13.42 | 2,925,863 | +0.15(+1.13%) |
Feb 06, 2014 | 12.98 | 13.29 | 12.91 | 13.27 | 5,226,601 | +0.34(+2.64%) |
Feb 05, 2014 | 12.83 | 13.00 | 12.69 | 12.93 | 5,515,654 | +0.10(+0.78%) |
Feb 04, 2014 | 12.96 | 13.03 | 12.82 | 12.83 | 5,370,118 | +0.01(+0.06%) |