Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.63 | 16.68 | 16.57 | 16.66 | 1,736,982 | -0.02(-0.11%) |
Apr 29, 2014 | 16.67 | 16.71 | 16.64 | 16.68 | 3,778,003 | -0.12(-0.71%) |
Apr 28, 2014 | 16.78 | 16.83 | 16.68 | 16.80 | 4,019,984 | +0.13(+0.76%) |
Apr 25, 2014 | 16.69 | 16.73 | 16.63 | 16.67 | 4,956,993 | -0.04(-0.26%) |
Apr 24, 2014 | 16.73 | 16.74 | 16.67 | 16.71 | 1,120,718 | -0.03(-0.19%) |
Apr 23, 2014 | 16.66 | 16.76 | 16.65 | 16.74 | 872,442 | -0.07(-0.41%) |
Apr 22, 2014 | 16.74 | 16.85 | 16.74 | 16.81 | 2,112,957 | +0.16(+0.98%) |
Apr 21, 2014 | 16.65 | 16.68 | 16.63 | 16.65 | 1,237,350 | -0.01(-0.04%) |
Apr 17, 2014 | 16.66 | 16.66 | 16.66 | 16.66 | 2,578,696 | +0.05(+0.30%) |
Apr 16, 2014 | 16.55 | 16.62 | 16.51 | 16.61 | 1,560,898 | +0.20(+1.19%) |
Apr 15, 2014 | 16.40 | 16.46 | 16.29 | 16.41 | 4,906,354 | -0.11(-0.69%) |
Apr 14, 2014 | 16.49 | 16.55 | 16.45 | 16.52 | 2,091,033 | -0.03(-0.19%) |
Apr 11, 2014 | 16.60 | 16.68 | 16.56 | 16.56 | 1,975,676 | -0.07(-0.42%) |
Apr 10, 2014 | 16.74 | 16.77 | 16.62 | 16.63 | 3,897,439 | -0.25(-1.49%) |
Apr 09, 2014 | 16.80 | 16.90 | 16.73 | 16.88 | 6,893,433 | +0.28(+1.67%) |
Apr 08, 2014 | 16.48 | 16.62 | 16.45 | 16.60 | 3,757,755 | +0.29(+1.78%) |
Apr 07, 2014 | 16.33 | 16.41 | 16.29 | 16.31 | 2,766,362 | +0.01(+0.04%) |
Apr 04, 2014 | 16.42 | 16.48 | 16.28 | 16.30 | 3,369,196 | +0.05(+0.31%) |
Apr 03, 2014 | 16.28 | 16.28 | 16.22 | 16.25 | 2,834,885 | -0.08(-0.46%) |
Apr 02, 2014 | 16.29 | 16.34 | 16.26 | 16.33 | 1,874,629 | +0.02(+0.12%) |
Apr 01, 2014 | 16.24 | 16.31 | 16.23 | 16.31 | 2,912,157 | +0.02(+0.12%) |
Mar 31, 2014 | 16.22 | 16.31 | 16.20 | 16.29 | 1,869,474 | +0.12(+0.74%) |
Mar 28, 2014 | 16.14 | 16.21 | 16.13 | 16.17 | 1,335,224 | +0.08(+0.47%) |
Mar 27, 2014 | 16.05 | 16.12 | 16.00 | 16.10 | 2,703,116 | +0.06(+0.39%) |
Mar 26, 2014 | 16.11 | 16.16 | 16.01 | 16.03 | 3,312,714 | +0.08(+0.47%) |
Mar 25, 2014 | 15.93 | 16.00 | 15.88 | 15.96 | 2,636,620 | +0.20(+1.24%) |
Mar 24, 2014 | 15.87 | 15.87 | 15.69 | 15.76 | 2,162,643 | +0.11(+0.68%) |
Mar 21, 2014 | 15.69 | 15.77 | 15.63 | 15.66 | 3,369,093 | +0.04(+0.28%) |
Mar 20, 2014 | 15.46 | 15.64 | 15.43 | 15.61 | 2,140,256 | -0.03(-0.20%) |
Mar 19, 2014 | 15.86 | 15.86 | 15.56 | 15.64 | 2,870,299 | -0.25(-1.58%) |
Mar 18, 2014 | 15.84 | 15.94 | 15.83 | 15.89 | 4,001,954 | +0.11(+0.72%) |
Mar 17, 2014 | 15.72 | 15.81 | 15.72 | 15.78 | 2,307,173 | +0.22(+1.42%) |
Mar 14, 2014 | 15.57 | 15.66 | 15.55 | 15.56 | 2,790,240 | -0.13(-0.80%) |
Mar 13, 2014 | 15.88 | 15.92 | 15.64 | 15.69 | 4,786,410 | -0.01(-0.04%) |
Mar 12, 2014 | 15.57 | 15.69 | 15.54 | 15.69 | 2,387,443 | +0.00(+0.00%) |
Mar 11, 2014 | 15.91 | 15.94 | 15.66 | 15.69 | 4,475,221 | -0.16(-0.99%) |
Mar 10, 2014 | 15.91 | 15.92 | 15.78 | 15.85 | 2,304,847 | -0.20(-1.26%) |
Mar 07, 2014 | 16.19 | 16.19 | 16.01 | 16.05 | 2,188,655 | -0.02(-0.12%) |
Mar 06, 2014 | 16.10 | 16.17 | 16.06 | 16.07 | 2,713,296 | +0.20(+1.23%) |
Mar 05, 2014 | 15.84 | 15.90 | 15.84 | 15.88 | 2,437,427 | +0.06(+0.36%) |
Mar 04, 2014 | 15.81 | 15.84 | 15.78 | 15.82 | 1,771,133 | +0.23(+1.45%) |
Mar 03, 2014 | 15.55 | 15.62 | 15.52 | 15.59 | 3,366,852 | -0.12(-0.76%) |
Feb 28, 2014 | 15.70 | 15.77 | 15.64 | 15.71 | 2,920,451 | -0.06(-0.36%) |
Feb 27, 2014 | 15.65 | 15.78 | 15.64 | 15.77 | 1,888,185 | +0.01(+0.04%) |
Feb 26, 2014 | 15.79 | 15.83 | 15.70 | 15.76 | 3,979,429 | -0.04(-0.24%) |
Feb 25, 2014 | 15.88 | 15.91 | 15.77 | 15.80 | 4,224,223 | -0.14(-0.87%) |
Feb 24, 2014 | 15.87 | 16.06 | 15.75 | 15.94 | 2,497,289 | +0.19(+1.20%) |
Feb 21, 2014 | 15.76 | 15.81 | 15.73 | 15.75 | 1,576,083 | -0.08(-0.48%) |
Feb 20, 2014 | 15.69 | 15.87 | 15.67 | 15.83 | 1,916,795 | +0.16(+1.05%) |
Feb 19, 2014 | 15.72 | 15.82 | 15.63 | 15.66 | 3,283,716 | -0.07(-0.44%) |
Feb 18, 2014 | 15.71 | 15.76 | 15.67 | 15.73 | 3,960,060 | +0.07(+0.44%) |
Feb 14, 2014 | 15.59 | 15.66 | 15.66 | 15.66 | 3,390,781 | +0.25(+1.63%) |
Feb 13, 2014 | 15.24 | 15.46 | 15.23 | 15.41 | 1,836,719 | -0.04(-0.24%) |
Feb 12, 2014 | 15.49 | 15.52 | 15.41 | 15.45 | 2,582,096 | +0.11(+0.70%) |
Feb 11, 2014 | 15.19 | 15.39 | 15.18 | 15.34 | 2,362,928 | +0.35(+2.35%) |
Feb 10, 2014 | 14.99 | 15.01 | 14.96 | 14.99 | 2,097,271 | -0.01(-0.04%) |
Feb 07, 2014 | 14.90 | 15.00 | 14.87 | 14.99 | 2,301,169 | +0.11(+0.72%) |
Feb 06, 2014 | 14.76 | 14.90 | 14.76 | 14.89 | 5,635,500 | +0.37(+2.52%) |
Feb 05, 2014 | 14.51 | 14.56 | 14.42 | 14.52 | 1,889,883 | -0.11(-0.77%) |
Feb 04, 2014 | 14.53 | 14.64 | 14.50 | 14.64 | 3,633,756 | +0.35(+2.42%) |