Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.67 | 14.85 | 14.62 | 14.80 | 12,102,174 | +0.09(+0.63%) |
Apr 29, 2014 | 14.75 | 14.88 | 14.67 | 14.71 | 16,607,167 | -0.02(-0.15%) |
Apr 28, 2014 | 14.88 | 14.91 | 14.59 | 14.73 | 14,162,365 | -0.17(-1.16%) |
Apr 25, 2014 | 15.00 | 15.00 | 14.82 | 14.90 | 11,979,242 | -0.20(-1.33%) |
Apr 24, 2014 | 15.25 | 15.25 | 14.94 | 15.10 | 13,216,983 | -0.09(-0.57%) |
Apr 23, 2014 | 15.07 | 15.24 | 15.04 | 15.19 | 11,209,847 | +0.11(+0.71%) |
Apr 22, 2014 | 14.95 | 15.10 | 14.81 | 15.08 | 16,801,154 | +0.20(+1.35%) |
Apr 21, 2014 | 15.14 | 15.26 | 14.85 | 14.88 | 14,541,541 | -0.17(-1.10%) |
Apr 17, 2014 | 15.31 | 15.05 | 15.05 | 15.05 | 23,656,452 | -0.65(-4.12%) |
Apr 16, 2014 | 15.69 | 15.73 | 15.51 | 15.69 | 10,820,165 | +0.16(+1.02%) |
Apr 15, 2014 | 15.51 | 15.64 | 15.32 | 15.54 | 11,091,965 | +0.02(+0.14%) |
Apr 14, 2014 | 15.71 | 15.71 | 15.33 | 15.51 | 8,714,041 | +0.03(+0.19%) |
Apr 11, 2014 | 15.38 | 15.64 | 15.37 | 15.48 | 13,186,480 | -0.17(-1.10%) |
Apr 10, 2014 | 16.27 | 16.30 | 15.62 | 15.66 | 16,640,756 | -0.58(-3.58%) |
Apr 09, 2014 | 16.16 | 16.29 | 16.12 | 16.24 | 8,523,567 | +0.11(+0.71%) |
Apr 08, 2014 | 16.18 | 16.26 | 16.02 | 16.12 | 8,896,152 | -0.04(-0.27%) |
Apr 07, 2014 | 16.43 | 16.48 | 16.12 | 16.17 | 12,549,574 | -0.29(-1.79%) |
Apr 04, 2014 | 16.70 | 16.81 | 16.44 | 16.46 | 9,496,550 | -0.19(-1.16%) |
Apr 03, 2014 | 16.64 | 16.67 | 16.55 | 16.66 | 10,442,407 | +0.09(+0.56%) |
Apr 02, 2014 | 16.62 | 16.65 | 16.48 | 16.56 | 7,069,293 | -0.01(-0.09%) |
Apr 01, 2014 | 16.58 | 16.65 | 16.44 | 16.58 | 7,607,932 | +0.09(+0.54%) |
Mar 31, 2014 | 16.47 | 16.54 | 16.40 | 16.49 | 8,963,415 | +0.17(+1.03%) |
Mar 28, 2014 | 16.22 | 16.41 | 16.15 | 16.32 | 7,189,530 | +0.12(+0.75%) |
Mar 27, 2014 | 16.61 | 16.69 | 16.10 | 16.20 | 19,004,170 | -0.42(-2.55%) |
Mar 26, 2014 | 16.80 | 16.83 | 16.61 | 16.62 | 9,674,077 | -0.06(-0.34%) |
Mar 25, 2014 | 16.73 | 16.80 | 16.65 | 16.68 | 10,126,409 | -0.03(-0.17%) |
Mar 24, 2014 | 16.78 | 16.92 | 16.61 | 16.71 | 9,518,888 | -0.01(-0.04%) |
Mar 21, 2014 | 16.88 | 17.08 | 16.66 | 16.71 | 24,830,556 | +0.02(+0.13%) |
Mar 20, 2014 | 16.32 | 16.78 | 16.29 | 16.69 | 12,592,521 | +0.38(+2.32%) |
Mar 19, 2014 | 16.26 | 16.43 | 16.18 | 16.31 | 9,635,380 | +0.04(+0.22%) |
Mar 18, 2014 | 16.16 | 16.32 | 16.08 | 16.28 | 10,580,954 | +0.13(+0.80%) |
Mar 17, 2014 | 16.30 | 16.31 | 16.02 | 16.15 | 8,106,243 | +0.19(+1.16%) |
Mar 14, 2014 | 15.98 | 16.10 | 15.88 | 15.96 | 8,836,483 | -0.06(-0.40%) |
Mar 13, 2014 | 16.12 | 16.24 | 15.97 | 16.03 | 9,761,469 | -0.07(-0.44%) |
Mar 12, 2014 | 16.00 | 16.13 | 15.93 | 16.10 | 8,695,547 | +0.01(+0.09%) |
Mar 11, 2014 | 16.23 | 16.25 | 16.03 | 16.08 | 7,841,903 | -0.14(-0.84%) |
Mar 10, 2014 | 16.12 | 16.22 | 16.05 | 16.22 | 8,536,856 | +0.05(+0.31%) |
Mar 07, 2014 | 16.02 | 16.26 | 16.02 | 16.17 | 10,735,776 | +0.24(+1.48%) |
Mar 06, 2014 | 15.90 | 16.02 | 15.88 | 15.93 | 7,873,398 | +0.07(+0.45%) |
Mar 05, 2014 | 15.68 | 15.88 | 15.63 | 15.86 | 9,948,268 | +0.17(+1.09%) |
Mar 04, 2014 | 15.56 | 15.76 | 15.48 | 15.69 | 14,255,147 | +0.31(+2.04%) |
Mar 03, 2014 | 15.38 | 15.42 | 15.30 | 15.38 | 12,178,871 | -0.12(-0.81%) |
Feb 28, 2014 | 15.55 | 15.62 | 15.41 | 15.50 | 17,452,992 | -0.02(-0.12%) |
Feb 27, 2014 | 15.48 | 15.52 | 15.37 | 15.52 | 9,719,265 | +0.04(+0.28%) |
Feb 26, 2014 | 15.48 | 15.53 | 15.36 | 15.48 | 10,076,208 | +0.04(+0.23%) |
Feb 25, 2014 | 15.48 | 15.53 | 15.32 | 15.44 | 11,145,835 | +0.00(+0.00%) |
Feb 24, 2014 | 15.33 | 15.51 | 15.32 | 15.44 | 13,131,444 | +0.12(+0.79%) |
Feb 21, 2014 | 15.28 | 15.44 | 15.25 | 15.32 | 11,485,190 | +0.07(+0.47%) |
Feb 20, 2014 | 15.21 | 15.29 | 15.09 | 15.25 | 10,059,233 | +0.02(+0.14%) |
Feb 19, 2014 | 15.46 | 15.48 | 15.19 | 15.23 | 15,265,355 | -0.25(-1.62%) |
Feb 18, 2014 | 15.49 | 15.58 | 15.42 | 15.48 | 9,651,356 | +0.02(+0.14%) |
Feb 14, 2014 | 15.33 | 15.46 | 15.46 | 15.46 | 7,731,607 | +0.06(+0.42%) |
Feb 13, 2014 | 15.21 | 15.39 | 15.14 | 15.39 | 9,752,223 | +0.13(+0.84%) |
Feb 12, 2014 | 15.33 | 15.48 | 15.21 | 15.26 | 12,664,965 | -0.01(-0.05%) |
Feb 11, 2014 | 15.17 | 15.32 | 14.96 | 15.27 | 12,662,899 | +0.07(+0.47%) |
Feb 10, 2014 | 15.36 | 15.36 | 15.11 | 15.20 | 12,029,466 | +0.12(+0.81%) |
Feb 07, 2014 | 15.09 | 15.18 | 14.94 | 15.08 | 9,554,043 | +0.01(+0.09%) |
Feb 06, 2014 | 14.99 | 15.08 | 14.89 | 15.06 | 10,632,008 | +0.31(+2.08%) |
Feb 05, 2014 | 14.72 | 14.86 | 14.62 | 14.75 | 10,737,005 | +0.04(+0.29%) |
Feb 04, 2014 | 14.68 | 14.91 | 14.55 | 14.71 | 14,802,001 | +0.06(+0.44%) |