Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.86 | 18.99 | 18.66 | 18.86 | 6,535,686 | -0.06(-0.32%) |
Apr 29, 2014 | 18.43 | 19.04 | 18.07 | 18.92 | 8,341,510 | +0.36(+1.95%) |
Apr 28, 2014 | 18.49 | 18.66 | 18.19 | 18.56 | 7,140,605 | +0.12(+0.65%) |
Apr 25, 2014 | 18.61 | 18.61 | 18.31 | 18.44 | 2,374,151 | -0.21(-1.13%) |
Apr 24, 2014 | 18.72 | 18.77 | 18.38 | 18.65 | 2,449,896 | +0.02(+0.12%) |
Apr 23, 2014 | 18.89 | 18.92 | 18.62 | 18.63 | 2,294,200 | -0.23(-1.20%) |
Apr 22, 2014 | 18.74 | 19.04 | 18.58 | 18.86 | 3,524,345 | +0.15(+0.81%) |
Apr 21, 2014 | 18.77 | 18.81 | 18.55 | 18.70 | 2,070,124 | -0.06(-0.32%) |
Apr 17, 2014 | 18.86 | 18.76 | 18.76 | 18.76 | 3,909,262 | -0.01(-0.04%) |
Apr 16, 2014 | 18.51 | 18.83 | 18.49 | 18.77 | 2,873,890 | +0.47(+2.55%) |
Apr 15, 2014 | 18.25 | 18.37 | 17.73 | 18.31 | 6,037,959 | +0.09(+0.50%) |
Apr 14, 2014 | 18.44 | 18.58 | 18.13 | 18.22 | 4,600,912 | -0.01(-0.04%) |
Apr 11, 2014 | 18.62 | 18.77 | 18.22 | 18.22 | 5,346,026 | -0.47(-2.54%) |
Apr 10, 2014 | 19.46 | 19.49 | 18.69 | 18.70 | 4,350,277 | -0.58(-3.01%) |
Apr 09, 2014 | 18.83 | 19.34 | 18.76 | 19.28 | 5,815,447 | +0.50(+2.69%) |
Apr 08, 2014 | 18.73 | 19.06 | 18.65 | 18.77 | 5,009,823 | +0.05(+0.24%) |
Apr 07, 2014 | 19.11 | 19.20 | 18.48 | 18.73 | 5,196,117 | -0.49(-2.55%) |
Apr 04, 2014 | 19.70 | 19.84 | 19.13 | 19.22 | 7,862,268 | +0.01(+0.04%) |
Apr 03, 2014 | 19.07 | 19.41 | 19.07 | 19.21 | 3,523,706 | +0.25(+1.31%) |
Apr 02, 2014 | 18.73 | 19.04 | 18.69 | 18.96 | 4,034,266 | +0.23(+1.21%) |
Apr 01, 2014 | 18.43 | 18.83 | 18.43 | 18.73 | 5,062,304 | +0.35(+1.88%) |
Mar 31, 2014 | 18.10 | 18.44 | 18.09 | 18.39 | 4,962,099 | +0.44(+2.43%) |
Mar 28, 2014 | 17.80 | 18.37 | 17.80 | 17.95 | 4,230,536 | +0.20(+1.10%) |
Mar 27, 2014 | 17.34 | 17.85 | 17.25 | 17.76 | 5,415,835 | +0.44(+2.52%) |
Mar 26, 2014 | 17.64 | 17.70 | 17.32 | 17.32 | 2,853,352 | -0.25(-1.41%) |
Mar 25, 2014 | 17.77 | 18.00 | 17.55 | 17.57 | 4,396,544 | -0.07(-0.38%) |
Mar 24, 2014 | 18.01 | 18.06 | 17.48 | 17.64 | 3,713,856 | -0.26(-1.47%) |
Mar 21, 2014 | 18.33 | 18.41 | 17.86 | 17.90 | 3,993,786 | -0.33(-1.82%) |
Mar 20, 2014 | 17.95 | 18.26 | 17.87 | 18.23 | 3,854,247 | +0.23(+1.30%) |
Mar 19, 2014 | 17.87 | 18.18 | 17.80 | 18.00 | 4,465,446 | +0.16(+0.89%) |
Mar 18, 2014 | 17.60 | 17.84 | 17.56 | 17.84 | 3,202,238 | +0.29(+1.63%) |
Mar 17, 2014 | 17.63 | 17.87 | 17.55 | 17.55 | 2,796,411 | +0.02(+0.09%) |
Mar 14, 2014 | 17.39 | 17.70 | 17.31 | 17.54 | 4,369,891 | +0.11(+0.65%) |
Mar 13, 2014 | 17.89 | 17.99 | 17.40 | 17.42 | 4,170,498 | -0.39(-2.20%) |
Mar 12, 2014 | 17.75 | 17.87 | 17.57 | 17.82 | 3,661,522 | +0.07(+0.40%) |
Mar 11, 2014 | 18.21 | 18.21 | 17.70 | 17.74 | 5,315,631 | -0.34(-1.91%) |
Mar 10, 2014 | 18.31 | 18.33 | 17.95 | 18.09 | 5,187,737 | -0.19(-1.06%) |
Mar 07, 2014 | 18.58 | 18.58 | 18.12 | 18.28 | 5,619,735 | -0.13(-0.73%) |
Mar 06, 2014 | 18.39 | 19.34 | 18.38 | 18.42 | 15,991,662 | +0.20(+1.11%) |
Mar 05, 2014 | 18.21 | 18.31 | 18.00 | 18.22 | 11,901,150 | +0.02(+0.08%) |
Mar 04, 2014 | 18.42 | 18.66 | 18.15 | 18.20 | 7,557,853 | +0.09(+0.50%) |
Mar 03, 2014 | 18.04 | 18.30 | 17.91 | 18.11 | 4,013,618 | -0.13(-0.74%) |
Feb 28, 2014 | 17.86 | 18.28 | 17.79 | 18.25 | 6,549,628 | -0.11(-0.61%) |
Feb 27, 2014 | 17.91 | 18.56 | 17.90 | 18.36 | 5,701,798 | +0.34(+1.91%) |
Feb 26, 2014 | 17.95 | 18.28 | 17.85 | 18.01 | 5,346,667 | +0.16(+0.92%) |
Feb 25, 2014 | 17.61 | 18.02 | 17.60 | 17.85 | 4,716,144 | +0.23(+1.32%) |
Feb 24, 2014 | 17.55 | 17.88 | 17.50 | 17.62 | 2,024,869 | +0.07(+0.38%) |
Feb 21, 2014 | 17.65 | 17.75 | 17.53 | 17.55 | 2,248,208 | -0.03(-0.17%) |
Feb 20, 2014 | 17.43 | 17.64 | 17.21 | 17.58 | 4,166,133 | +0.18(+1.03%) |
Feb 19, 2014 | 17.56 | 17.79 | 17.36 | 17.40 | 5,073,678 | -0.16(-0.94%) |
Feb 18, 2014 | 17.49 | 17.63 | 17.40 | 17.56 | 4,171,790 | +0.15(+0.86%) |
Feb 14, 2014 | 17.23 | 17.41 | 17.41 | 17.41 | 6,600,774 | +0.39(+2.29%) |
Feb 13, 2014 | 16.68 | 17.23 | 16.63 | 17.03 | 5,881,834 | +0.19(+1.11%) |
Feb 12, 2014 | 16.74 | 16.97 | 16.61 | 16.84 | 5,105,385 | -0.10(-0.62%) |
Feb 11, 2014 | 17.18 | 17.53 | 16.81 | 16.94 | 10,791,627 | +0.37(+2.21%) |
Feb 10, 2014 | 16.38 | 16.64 | 16.28 | 16.58 | 7,489,865 | +0.15(+0.91%) |
Feb 07, 2014 | 16.26 | 16.46 | 16.02 | 16.43 | 5,998,657 | +0.27(+1.67%) |
Feb 06, 2014 | 15.96 | 16.21 | 15.90 | 16.16 | 3,093,632 | +0.26(+1.65%) |
Feb 05, 2014 | 15.86 | 16.07 | 15.57 | 15.89 | 3,145,864 | -0.09(-0.56%) |
Feb 04, 2014 | 15.97 | 16.13 | 15.75 | 15.98 | 3,215,746 | +0.05(+0.28%) |