Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.91 | 15.15 | 14.79 | 15.08 | 428,169 | +0.07(+0.46%) |
Apr 29, 2014 | 15.35 | 15.35 | 14.91 | 15.01 | 365,335 | -0.21(-1.39%) |
Apr 28, 2014 | 15.46 | 15.64 | 14.91 | 15.23 | 364,140 | -0.13(-0.84%) |
Apr 25, 2014 | 15.61 | 15.64 | 15.20 | 15.35 | 382,428 | -0.28(-1.81%) |
Apr 24, 2014 | 15.85 | 15.95 | 15.57 | 15.64 | 306,830 | -0.08(-0.49%) |
Apr 23, 2014 | 15.99 | 15.99 | 15.51 | 15.72 | 337,916 | -0.29(-1.79%) |
Apr 22, 2014 | 15.85 | 16.07 | 15.66 | 16.00 | 315,644 | +0.17(+1.08%) |
Apr 21, 2014 | 15.93 | 16.41 | 15.64 | 15.83 | 334,304 | +0.00(+0.00%) |
Apr 17, 2014 | 15.91 | 15.83 | 15.83 | 15.83 | 1,854,213 | -0.36(-2.21%) |
Apr 16, 2014 | 15.92 | 16.21 | 15.54 | 16.19 | 410,437 | +0.37(+2.37%) |
Apr 15, 2014 | 16.10 | 16.29 | 15.74 | 15.82 | 503,416 | -0.26(-1.63%) |
Apr 14, 2014 | 16.30 | 16.30 | 15.84 | 16.08 | 327,444 | -0.03(-0.17%) |
Apr 11, 2014 | 16.05 | 16.30 | 15.99 | 16.10 | 308,571 | -0.11(-0.70%) |
Apr 10, 2014 | 16.71 | 16.93 | 16.21 | 16.22 | 313,204 | -0.56(-3.36%) |
Apr 09, 2014 | 16.59 | 17.08 | 16.41 | 16.78 | 386,335 | +0.30(+1.79%) |
Apr 08, 2014 | 16.35 | 16.69 | 16.24 | 16.49 | 242,048 | +0.11(+0.67%) |
Apr 07, 2014 | 16.35 | 16.59 | 16.06 | 16.38 | 366,105 | +0.01(+0.07%) |
Apr 04, 2014 | 16.84 | 17.10 | 16.27 | 16.36 | 338,029 | -0.31(-1.85%) |
Apr 03, 2014 | 17.03 | 17.11 | 16.63 | 16.67 | 275,514 | -0.39(-2.28%) |
Apr 02, 2014 | 16.80 | 17.12 | 16.74 | 17.06 | 283,933 | +0.34(+2.04%) |
Apr 01, 2014 | 16.50 | 16.77 | 16.38 | 16.72 | 301,943 | +0.19(+1.14%) |
Mar 31, 2014 | 16.14 | 16.62 | 16.14 | 16.53 | 366,912 | +0.47(+2.92%) |
Mar 28, 2014 | 15.91 | 16.25 | 15.78 | 16.06 | 200,086 | +0.16(+1.01%) |
Mar 27, 2014 | 15.91 | 16.10 | 15.81 | 15.90 | 364,582 | +0.04(+0.23%) |
Mar 26, 2014 | 16.39 | 16.39 | 15.87 | 15.87 | 312,501 | -0.37(-2.28%) |
Mar 25, 2014 | 16.27 | 16.32 | 16.10 | 16.24 | 210,243 | +0.05(+0.33%) |
Mar 24, 2014 | 16.32 | 16.45 | 16.03 | 16.18 | 359,106 | -0.06(-0.37%) |
Mar 21, 2014 | 16.34 | 16.71 | 16.05 | 16.24 | 536,061 | +0.02(+0.13%) |
Mar 20, 2014 | 16.06 | 16.42 | 16.06 | 16.22 | 319,414 | +0.13(+0.78%) |
Mar 19, 2014 | 16.39 | 16.60 | 15.86 | 16.10 | 297,022 | -0.19(-1.19%) |
Mar 18, 2014 | 15.96 | 16.35 | 15.96 | 16.29 | 375,994 | +0.32(+1.98%) |
Mar 17, 2014 | 16.37 | 16.50 | 15.78 | 15.97 | 422,783 | -0.29(-1.80%) |
Mar 14, 2014 | 16.13 | 16.44 | 16.13 | 16.27 | 327,304 | +0.08(+0.50%) |
Mar 13, 2014 | 16.65 | 16.84 | 15.98 | 16.18 | 338,009 | -0.39(-2.34%) |
Mar 12, 2014 | 16.52 | 16.67 | 16.39 | 16.57 | 254,367 | -0.01(-0.09%) |
Mar 11, 2014 | 17.02 | 17.05 | 16.38 | 16.59 | 328,054 | -0.38(-2.25%) |
Mar 10, 2014 | 17.06 | 17.12 | 16.76 | 16.97 | 260,825 | -0.18(-1.04%) |
Mar 07, 2014 | 17.36 | 17.36 | 16.96 | 17.15 | 389,572 | -0.06(-0.33%) |
Mar 06, 2014 | 17.16 | 17.36 | 16.81 | 17.21 | 365,499 | +0.13(+0.73%) |
Mar 05, 2014 | 17.07 | 17.25 | 16.91 | 17.08 | 262,632 | +0.01(+0.05%) |
Mar 04, 2014 | 16.80 | 17.48 | 16.80 | 17.07 | 1,117,130 | +0.53(+3.18%) |
Mar 03, 2014 | 16.59 | 16.74 | 16.26 | 16.55 | 391,128 | -0.10(-0.61%) |
Feb 28, 2014 | 16.55 | 16.78 | 16.37 | 16.65 | 327,625 | +0.13(+0.78%) |
Feb 27, 2014 | 16.44 | 16.67 | 16.09 | 16.52 | 297,591 | -0.03(-0.20%) |
Feb 26, 2014 | 16.27 | 16.67 | 16.15 | 16.55 | 277,121 | +0.36(+2.21%) |
Feb 25, 2014 | 16.34 | 16.38 | 16.07 | 16.19 | 306,415 | -0.10(-0.64%) |
Feb 24, 2014 | 15.91 | 16.64 | 15.91 | 16.30 | 388,075 | +0.37(+2.34%) |
Feb 21, 2014 | 16.44 | 16.44 | 15.87 | 15.93 | 449,460 | -0.44(-2.67%) |
Feb 20, 2014 | 16.38 | 16.49 | 15.82 | 16.36 | 531,823 | +0.05(+0.33%) |
Feb 19, 2014 | 16.93 | 16.99 | 16.23 | 16.31 | 530,594 | -0.62(-3.65%) |
Feb 18, 2014 | 17.08 | 17.21 | 16.74 | 16.93 | 293,507 | -0.04(-0.25%) |
Feb 14, 2014 | 17.06 | 16.97 | 16.97 | 16.97 | 656,456 | -0.10(-0.56%) |
Feb 13, 2014 | 16.06 | 17.19 | 15.41 | 17.06 | 1,301,233 | +2.18(+14.65%) |
Feb 12, 2014 | 14.75 | 15.07 | 14.72 | 14.88 | 328,680 | +0.18(+1.22%) |
Feb 11, 2014 | 14.60 | 14.84 | 14.27 | 14.70 | 368,013 | +0.13(+0.90%) |
Feb 10, 2014 | 14.70 | 14.70 | 14.23 | 14.57 | 285,165 | -0.18(-1.23%) |
Feb 07, 2014 | 14.93 | 15.19 | 14.55 | 14.75 | 270,188 | -0.12(-0.82%) |
Feb 06, 2014 | 14.60 | 15.05 | 14.60 | 14.88 | 203,893 | +0.34(+2.36%) |
Feb 05, 2014 | 14.99 | 15.21 | 14.48 | 14.53 | 336,587 | -0.55(-3.64%) |
Feb 04, 2014 | 15.09 | 15.31 | 14.92 | 15.08 | 287,180 | +0.13(+0.84%) |