Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.77 | 16.61 | 15.66 | 16.57 | 7,104,611 | +1.07(+6.90%) |
Apr 29, 2014 | 15.14 | 15.52 | 15.14 | 15.50 | 5,714,789 | +0.36(+2.37%) |
Apr 28, 2014 | 15.44 | 15.49 | 14.91 | 15.14 | 4,022,662 | -0.21(-1.37%) |
Apr 25, 2014 | 15.74 | 15.75 | 15.21 | 15.35 | 2,985,201 | -0.43(-2.70%) |
Apr 24, 2014 | 15.80 | 15.93 | 15.64 | 15.78 | 2,064,870 | -0.02(-0.16%) |
Apr 23, 2014 | 15.89 | 15.91 | 15.74 | 15.80 | 1,823,903 | -0.09(-0.58%) |
Apr 22, 2014 | 15.71 | 15.97 | 15.63 | 15.90 | 2,194,914 | +0.20(+1.26%) |
Apr 21, 2014 | 15.66 | 15.78 | 15.58 | 15.70 | 1,737,902 | +0.02(+0.12%) |
Apr 17, 2014 | 15.70 | 15.68 | 15.68 | 15.68 | 2,094,918 | -0.07(-0.47%) |
Apr 16, 2014 | 15.30 | 15.75 | 15.24 | 15.75 | 5,678,936 | +0.55(+3.62%) |
Apr 15, 2014 | 15.21 | 15.39 | 14.88 | 15.20 | 4,274,707 | +0.04(+0.28%) |
Apr 14, 2014 | 16.06 | 16.06 | 15.08 | 15.16 | 5,474,427 | -0.30(-1.96%) |
Apr 11, 2014 | 15.80 | 15.87 | 15.42 | 15.46 | 4,065,547 | -0.47(-2.95%) |
Apr 10, 2014 | 16.12 | 16.50 | 15.84 | 15.93 | 4,936,219 | -0.19(-1.19%) |
Apr 09, 2014 | 16.03 | 16.31 | 15.98 | 16.13 | 4,197,033 | +0.18(+1.12%) |
Apr 08, 2014 | 16.01 | 16.08 | 15.70 | 15.95 | 4,760,255 | -0.12(-0.73%) |
Apr 07, 2014 | 16.63 | 16.71 | 16.05 | 16.06 | 10,505,877 | -0.62(-3.71%) |
Apr 04, 2014 | 16.83 | 17.06 | 16.37 | 16.68 | 9,452,170 | -0.04(-0.22%) |
Apr 03, 2014 | 16.60 | 16.75 | 16.47 | 16.72 | 5,051,658 | +0.15(+0.93%) |
Apr 02, 2014 | 15.92 | 16.61 | 15.87 | 16.56 | 9,505,052 | +0.70(+4.40%) |
Apr 01, 2014 | 16.07 | 16.14 | 15.82 | 15.87 | 3,873,997 | -0.20(-1.27%) |
Mar 31, 2014 | 15.90 | 16.21 | 15.89 | 16.07 | 3,010,311 | +0.32(+2.04%) |
Mar 28, 2014 | 15.58 | 16.01 | 15.58 | 15.75 | 2,933,851 | +0.27(+1.76%) |
Mar 27, 2014 | 15.60 | 15.67 | 15.34 | 15.48 | 2,824,368 | -0.14(-0.87%) |
Mar 26, 2014 | 15.98 | 16.02 | 15.51 | 15.61 | 3,390,998 | -0.29(-1.83%) |
Mar 25, 2014 | 15.84 | 16.04 | 15.80 | 15.90 | 4,346,007 | +0.14(+0.90%) |
Mar 24, 2014 | 15.65 | 15.80 | 15.46 | 15.76 | 4,240,780 | +0.15(+0.99%) |
Mar 21, 2014 | 15.92 | 16.11 | 15.57 | 15.61 | 9,015,279 | -0.18(-1.14%) |
Mar 20, 2014 | 15.71 | 15.90 | 15.64 | 15.79 | 2,326,797 | +0.04(+0.27%) |
Mar 19, 2014 | 15.88 | 15.93 | 15.59 | 15.74 | 4,687,954 | -0.18(-1.13%) |
Mar 18, 2014 | 15.67 | 15.96 | 15.66 | 15.92 | 2,939,162 | +0.27(+1.70%) |
Mar 17, 2014 | 15.74 | 15.79 | 15.57 | 15.66 | 2,248,352 | +0.04(+0.28%) |
Mar 14, 2014 | 15.61 | 15.69 | 15.50 | 15.61 | 3,981,682 | -0.08(-0.51%) |
Mar 13, 2014 | 15.93 | 16.06 | 15.64 | 15.69 | 3,864,444 | -0.19(-1.21%) |
Mar 12, 2014 | 15.85 | 15.93 | 15.55 | 15.88 | 5,806,270 | -0.07(-0.46%) |
Mar 11, 2014 | 16.16 | 16.26 | 15.91 | 15.96 | 3,848,924 | -0.17(-1.04%) |
Mar 10, 2014 | 16.29 | 16.29 | 16.00 | 16.13 | 4,801,642 | -0.27(-1.62%) |
Mar 07, 2014 | 16.36 | 16.47 | 16.12 | 16.39 | 3,957,312 | +0.14(+0.84%) |
Mar 06, 2014 | 16.31 | 16.37 | 16.16 | 16.26 | 3,738,477 | -0.02(-0.11%) |
Mar 05, 2014 | 16.08 | 16.28 | 16.05 | 16.27 | 4,269,425 | +0.20(+1.27%) |
Mar 04, 2014 | 16.00 | 16.21 | 15.83 | 16.07 | 6,066,528 | +0.20(+1.25%) |
Mar 03, 2014 | 15.62 | 15.88 | 15.51 | 15.87 | 4,610,157 | +0.14(+0.86%) |
Feb 28, 2014 | 15.48 | 15.79 | 15.38 | 15.74 | 5,561,696 | +0.28(+1.80%) |
Feb 27, 2014 | 15.39 | 15.56 | 15.37 | 15.46 | 4,001,473 | -0.02(-0.12%) |
Feb 26, 2014 | 15.53 | 15.73 | 15.38 | 15.48 | 4,468,768 | +0.02(+0.12%) |
Feb 25, 2014 | 15.25 | 15.57 | 15.09 | 15.46 | 6,152,778 | +0.20(+1.30%) |
Feb 24, 2014 | 15.59 | 15.62 | 15.25 | 15.26 | 5,769,385 | -0.27(-1.71%) |
Feb 21, 2014 | 15.74 | 15.79 | 15.46 | 15.53 | 5,771,002 | -0.14(-0.91%) |
Feb 20, 2014 | 15.61 | 15.73 | 15.43 | 15.67 | 3,840,585 | +0.06(+0.40%) |
Feb 19, 2014 | 15.74 | 15.82 | 15.58 | 15.61 | 4,656,177 | -0.23(-1.48%) |
Feb 18, 2014 | 15.85 | 15.89 | 15.59 | 15.84 | 5,622,670 | -0.01(-0.08%) |
Feb 14, 2014 | 15.67 | 15.85 | 15.85 | 15.85 | 4,203,098 | +0.15(+0.94%) |
Feb 13, 2014 | 15.45 | 15.77 | 15.34 | 15.71 | 4,522,253 | +0.22(+1.40%) |
Feb 12, 2014 | 15.54 | 15.54 | 15.28 | 15.49 | 4,653,028 | +0.04(+0.23%) |
Feb 11, 2014 | 15.37 | 15.51 | 15.23 | 15.45 | 5,823,398 | +0.07(+0.44%) |
Feb 10, 2014 | 15.59 | 15.64 | 15.29 | 15.39 | 5,413,882 | -0.25(-1.57%) |
Feb 07, 2014 | 15.43 | 15.70 | 15.38 | 15.63 | 5,170,387 | +0.23(+1.47%) |
Feb 06, 2014 | 15.21 | 15.53 | 15.16 | 15.40 | 3,710,534 | +0.25(+1.66%) |
Feb 05, 2014 | 15.24 | 15.41 | 14.98 | 15.15 | 6,107,476 | -0.21(-1.40%) |
Feb 04, 2014 | 15.18 | 15.48 | 14.89 | 15.37 | 8,148,470 | +0.36(+2.41%) |