Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.18 | 15.28 | 15.05 | 15.22 | 2,011,399 | +0.05(+0.33%) |
Apr 29, 2014 | 15.40 | 15.49 | 15.14 | 15.17 | 1,832,273 | -0.16(-1.04%) |
Apr 28, 2014 | 15.69 | 15.70 | 15.18 | 15.33 | 1,495,104 | -0.27(-1.73%) |
Apr 25, 2014 | 15.63 | 15.63 | 15.19 | 15.60 | 2,729,958 | -0.14(-0.89%) |
Apr 24, 2014 | 16.21 | 16.28 | 15.69 | 15.74 | 2,213,638 | -0.32(-1.99%) |
Apr 23, 2014 | 16.09 | 16.19 | 15.93 | 16.06 | 2,274,773 | +0.04(+0.25%) |
Apr 22, 2014 | 16.46 | 16.56 | 15.84 | 16.02 | 4,041,792 | -0.46(-2.79%) |
Apr 21, 2014 | 16.57 | 16.63 | 16.36 | 16.48 | 944,561 | -0.13(-0.78%) |
Apr 17, 2014 | 16.86 | 16.61 | 16.61 | 16.61 | 947,700 | -0.32(-1.89%) |
Apr 16, 2014 | 17.34 | 17.34 | 16.63 | 16.93 | 2,025,799 | -0.22(-1.28%) |
Apr 15, 2014 | 16.57 | 17.20 | 16.29 | 17.15 | 2,491,139 | +0.58(+3.50%) |
Apr 14, 2014 | 15.95 | 16.77 | 15.78 | 16.57 | 2,978,631 | +0.79(+5.01%) |
Apr 11, 2014 | 16.00 | 16.28 | 15.71 | 15.78 | 2,045,735 | -0.36(-2.23%) |
Apr 10, 2014 | 17.02 | 17.02 | 16.12 | 16.14 | 3,146,731 | -0.93(-5.45%) |
Apr 09, 2014 | 17.02 | 17.18 | 16.85 | 17.07 | 1,286,312 | +0.06(+0.35%) |
Apr 08, 2014 | 16.90 | 17.05 | 16.61 | 17.01 | 951,065 | +0.10(+0.59%) |
Apr 07, 2014 | 17.05 | 17.24 | 16.75 | 16.91 | 1,221,598 | -0.20(-1.17%) |
Apr 04, 2014 | 17.73 | 17.83 | 16.95 | 17.11 | 1,267,700 | -0.49(-2.78%) |
Apr 03, 2014 | 18.02 | 18.16 | 17.48 | 17.60 | 1,383,457 | -0.41(-2.28%) |
Apr 02, 2014 | 18.36 | 18.40 | 17.88 | 18.01 | 1,306,888 | -0.28(-1.53%) |
Apr 01, 2014 | 18.08 | 18.39 | 18.02 | 18.29 | 1,206,034 | +0.26(+1.44%) |
Mar 31, 2014 | 18.15 | 18.29 | 17.86 | 18.03 | 1,437,641 | +0.03(+0.17%) |
Mar 28, 2014 | 18.21 | 18.41 | 17.96 | 18.00 | 707,496 | -0.16(-0.88%) |
Mar 27, 2014 | 18.16 | 18.24 | 17.88 | 18.16 | 852,523 | -0.03(-0.16%) |
Mar 26, 2014 | 18.69 | 18.72 | 18.16 | 18.19 | 1,224,591 | -0.44(-2.36%) |
Mar 25, 2014 | 18.75 | 18.96 | 18.36 | 18.63 | 1,011,247 | +0.00(+0.03%) |
Mar 24, 2014 | 19.15 | 19.16 | 18.61 | 18.62 | 1,642,614 | -0.43(-2.23%) |
Mar 21, 2014 | 19.46 | 19.49 | 18.95 | 19.05 | 2,491,566 | -0.34(-1.75%) |
Mar 20, 2014 | 19.30 | 19.46 | 19.11 | 19.39 | 818,391 | -0.04(-0.21%) |
Mar 19, 2014 | 19.45 | 19.68 | 19.19 | 19.43 | 2,410,348 | +0.01(+0.05%) |
Mar 18, 2014 | 19.11 | 19.50 | 19.02 | 19.42 | 1,281,956 | +0.30(+1.57%) |
Mar 17, 2014 | 19.11 | 19.38 | 19.02 | 19.12 | 1,219,547 | +0.05(+0.26%) |
Mar 14, 2014 | 19.07 | 19.37 | 18.91 | 19.07 | 2,213,461 | +0.31(+1.65%) |
Mar 13, 2014 | 18.75 | 18.85 | 18.42 | 18.76 | 2,408,379 | +0.03(+0.16%) |
Mar 12, 2014 | 18.25 | 18.74 | 18.19 | 18.73 | 1,528,755 | +0.33(+1.79%) |
Mar 11, 2014 | 18.51 | 18.75 | 18.30 | 18.40 | 1,656,971 | +0.09(+0.49%) |
Mar 10, 2014 | 18.47 | 18.63 | 18.28 | 18.31 | 1,655,898 | -0.16(-0.87%) |
Mar 07, 2014 | 18.52 | 18.58 | 18.21 | 18.47 | 1,049,067 | +0.07(+0.38%) |
Mar 06, 2014 | 18.52 | 18.68 | 18.34 | 18.40 | 738,202 | -0.09(-0.49%) |
Mar 05, 2014 | 18.82 | 18.86 | 18.47 | 18.49 | 940,434 | -0.38(-2.01%) |
Mar 04, 2014 | 18.50 | 18.95 | 18.47 | 18.87 | 1,361,699 | +0.54(+2.95%) |
Mar 03, 2014 | 18.39 | 18.48 | 18.12 | 18.33 | 1,889,280 | -0.24(-1.29%) |
Feb 28, 2014 | 18.47 | 18.72 | 18.39 | 18.57 | 1,663,457 | +0.02(+0.11%) |
Feb 27, 2014 | 18.43 | 18.56 | 18.28 | 18.55 | 1,803,248 | +0.02(+0.11%) |
Feb 26, 2014 | 18.01 | 18.77 | 18.01 | 18.53 | 1,527,093 | +0.02(+0.11%) |
Feb 25, 2014 | 18.35 | 18.58 | 18.28 | 18.51 | 2,470,159 | +0.04(+0.22%) |
Feb 24, 2014 | 18.32 | 18.61 | 18.30 | 18.47 | 1,806,808 | +0.13(+0.71%) |
Feb 21, 2014 | 17.99 | 18.87 | 17.99 | 18.34 | 8,608,193 | +1.12(+6.50%) |
Feb 20, 2014 | 17.02 | 17.28 | 16.81 | 17.22 | 2,339,554 | +0.27(+1.59%) |
Feb 19, 2014 | 16.86 | 17.24 | 16.68 | 16.95 | 2,363,561 | +0.02(+0.12%) |
Feb 18, 2014 | 16.68 | 16.98 | 16.61 | 16.93 | 1,195,550 | +0.24(+1.44%) |
Feb 14, 2014 | 16.82 | 16.69 | 16.69 | 16.69 | 1,173,200 | +0.01(+0.06%) |
Feb 13, 2014 | 16.46 | 16.68 | 16.36 | 16.68 | 934,657 | +0.11(+0.66%) |
Feb 12, 2014 | 16.63 | 16.63 | 16.52 | 16.57 | 956,478 | -0.11(-0.66%) |
Feb 11, 2014 | 16.75 | 16.93 | 16.56 | 16.68 | 2,016,433 | +0.46(+2.84%) |
Feb 10, 2014 | 16.16 | 16.24 | 15.94 | 16.22 | 699,090 | +0.00(+0.00%) |
Feb 07, 2014 | 16.00 | 16.22 | 15.77 | 16.22 | 892,589 | +0.34(+2.14%) |
Feb 06, 2014 | 15.85 | 16.04 | 15.73 | 15.88 | 794,729 | +0.04(+0.25%) |
Feb 05, 2014 | 15.71 | 15.93 | 15.51 | 15.84 | 1,062,700 | +0.10(+0.64%) |
Feb 04, 2014 | 15.76 | 15.93 | 15.61 | 15.74 | 1,243,626 | +0.10(+0.64%) |