Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.18 | 16.27 | 15.76 | 15.94 | 2,207,373 | -0.05(-0.34%) |
Apr 29, 2014 | 16.03 | 16.05 | 15.90 | 16.00 | 1,580,256 | -0.04(-0.26%) |
Apr 28, 2014 | 16.03 | 16.10 | 15.87 | 16.04 | 2,408,444 | +0.05(+0.32%) |
Apr 25, 2014 | 15.96 | 16.07 | 15.90 | 15.99 | 2,711,869 | +0.03(+0.20%) |
Apr 24, 2014 | 15.85 | 15.98 | 15.82 | 15.96 | 1,500,202 | +0.15(+0.94%) |
Apr 23, 2014 | 15.78 | 15.94 | 15.69 | 15.81 | 1,927,505 | +0.05(+0.34%) |
Apr 22, 2014 | 15.76 | 15.79 | 15.52 | 15.76 | 2,052,799 | +0.05(+0.29%) |
Apr 21, 2014 | 15.61 | 15.76 | 15.52 | 15.71 | 1,948,781 | +0.17(+1.11%) |
Apr 17, 2014 | 15.55 | 15.54 | 15.54 | 15.54 | 2,804,889 | -0.05(-0.32%) |
Apr 16, 2014 | 15.71 | 15.74 | 15.55 | 15.59 | 1,664,044 | -0.09(-0.61%) |
Apr 15, 2014 | 15.50 | 15.74 | 15.48 | 15.68 | 2,196,181 | +0.18(+1.14%) |
Apr 14, 2014 | 15.51 | 15.52 | 15.38 | 15.51 | 1,575,983 | +0.10(+0.65%) |
Apr 11, 2014 | 15.32 | 15.47 | 15.29 | 15.41 | 2,212,647 | +0.09(+0.59%) |
Apr 10, 2014 | 15.45 | 15.62 | 15.29 | 15.32 | 2,493,561 | -0.09(-0.62%) |
Apr 09, 2014 | 15.59 | 15.62 | 15.29 | 15.41 | 2,615,047 | -0.17(-1.07%) |
Apr 08, 2014 | 15.39 | 15.65 | 15.35 | 15.58 | 2,270,240 | +0.19(+1.20%) |
Apr 07, 2014 | 15.08 | 15.48 | 15.05 | 15.39 | 4,004,603 | +0.32(+2.13%) |
Apr 04, 2014 | 15.12 | 15.20 | 15.01 | 15.07 | 2,664,175 | +0.00(+0.00%) |
Apr 03, 2014 | 15.16 | 15.19 | 15.05 | 15.07 | 3,391,561 | -0.11(-0.71%) |
Apr 02, 2014 | 15.25 | 15.30 | 15.08 | 15.18 | 3,081,131 | -0.07(-0.44%) |
Apr 01, 2014 | 15.16 | 15.25 | 15.01 | 15.25 | 2,721,359 | +0.10(+0.66%) |
Mar 31, 2014 | 15.09 | 15.17 | 14.96 | 15.15 | 2,110,550 | +0.08(+0.54%) |
Mar 28, 2014 | 15.24 | 15.32 | 15.06 | 15.07 | 2,116,043 | -0.14(-0.92%) |
Mar 27, 2014 | 15.03 | 15.28 | 14.96 | 15.21 | 3,728,114 | +0.16(+1.05%) |
Mar 26, 2014 | 15.02 | 15.20 | 14.93 | 15.05 | 4,132,897 | +0.06(+0.42%) |
Mar 25, 2014 | 14.95 | 15.06 | 14.86 | 14.99 | 2,419,406 | +0.10(+0.67%) |
Mar 24, 2014 | 14.95 | 15.03 | 14.72 | 14.89 | 2,464,133 | -0.01(-0.06%) |
Mar 21, 2014 | 14.65 | 14.91 | 14.63 | 14.90 | 4,779,838 | +0.25(+1.73%) |
Mar 20, 2014 | 14.61 | 14.66 | 14.46 | 14.64 | 3,337,886 | -0.03(-0.18%) |
Mar 19, 2014 | 14.92 | 14.96 | 14.52 | 14.67 | 3,756,055 | -0.23(-1.52%) |
Mar 18, 2014 | 14.88 | 14.91 | 14.77 | 14.90 | 1,863,535 | -0.01(-0.06%) |
Mar 17, 2014 | 14.91 | 14.96 | 14.83 | 14.91 | 1,660,201 | +0.02(+0.12%) |
Mar 14, 2014 | 14.88 | 15.02 | 14.81 | 14.89 | 1,526,711 | +0.01(+0.06%) |
Mar 13, 2014 | 14.99 | 15.02 | 14.78 | 14.88 | 3,157,928 | -0.11(-0.72%) |
Mar 12, 2014 | 14.93 | 15.07 | 14.92 | 14.99 | 2,822,773 | +0.04(+0.24%) |
Mar 11, 2014 | 14.71 | 14.96 | 14.67 | 14.95 | 3,262,603 | +0.29(+1.97%) |
Mar 10, 2014 | 14.51 | 14.67 | 14.42 | 14.66 | 2,553,508 | +0.07(+0.50%) |
Mar 07, 2014 | 14.70 | 14.71 | 14.30 | 14.59 | 3,065,294 | -0.15(-1.04%) |
Mar 06, 2014 | 15.02 | 15.02 | 14.63 | 14.74 | 2,730,159 | -0.28(-1.87%) |
Mar 05, 2014 | 14.94 | 15.02 | 14.74 | 15.02 | 3,314,842 | +0.12(+0.82%) |
Mar 04, 2014 | 14.64 | 14.92 | 14.62 | 14.90 | 4,177,678 | +0.36(+2.49%) |
Mar 03, 2014 | 14.42 | 14.54 | 14.31 | 14.54 | 2,615,029 | +0.09(+0.66%) |
Feb 28, 2014 | 14.37 | 14.47 | 14.22 | 14.44 | 3,916,587 | +0.07(+0.50%) |
Feb 27, 2014 | 14.49 | 14.57 | 14.26 | 14.37 | 3,039,491 | -0.10(-0.69%) |
Feb 26, 2014 | 14.36 | 14.54 | 14.36 | 14.47 | 1,597,791 | +0.07(+0.47%) |
Feb 25, 2014 | 14.44 | 14.54 | 14.36 | 14.40 | 1,791,573 | -0.03(-0.19%) |
Feb 24, 2014 | 14.22 | 14.55 | 14.20 | 14.43 | 3,180,419 | +0.23(+1.62%) |
Feb 21, 2014 | 14.01 | 14.22 | 13.91 | 14.20 | 2,297,528 | +0.23(+1.65%) |
Feb 20, 2014 | 14.05 | 14.19 | 13.86 | 13.97 | 1,652,970 | -0.07(-0.51%) |
Feb 19, 2014 | 13.92 | 14.22 | 13.92 | 14.04 | 2,337,040 | +0.11(+0.81%) |
Feb 18, 2014 | 14.27 | 14.28 | 13.86 | 13.93 | 3,337,585 | -0.27(-1.88%) |
Feb 14, 2014 | 14.10 | 14.20 | 14.20 | 14.20 | 1,710,325 | +0.09(+0.67%) |
Feb 13, 2014 | 14.09 | 14.22 | 14.02 | 14.10 | 1,976,901 | +0.00(+0.00%) |
Feb 12, 2014 | 13.97 | 14.11 | 13.93 | 14.10 | 1,959,501 | +0.16(+1.17%) |
Feb 11, 2014 | 14.06 | 14.09 | 13.87 | 13.94 | 2,123,648 | -0.09(-0.61%) |
Feb 10, 2014 | 13.79 | 14.04 | 13.79 | 14.02 | 3,219,046 | +0.27(+1.97%) |
Feb 07, 2014 | 13.88 | 13.90 | 13.66 | 13.75 | 3,763,098 | -0.09(-0.62%) |
Feb 06, 2014 | 13.95 | 14.07 | 13.81 | 13.84 | 3,055,585 | -0.12(-0.87%) |
Feb 05, 2014 | 14.25 | 14.25 | 13.94 | 13.96 | 2,701,756 | -0.28(-1.94%) |
Feb 04, 2014 | 14.00 | 14.35 | 13.96 | 14.24 | 3,854,796 | +0.08(+0.54%) |