Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.93 | 15.04 | 14.81 | 15.04 | 17,329,984 | +0.00(+0.00%) |
Apr 29, 2014 | 15.18 | 15.26 | 15.02 | 15.04 | 18,406,628 | -0.15(-0.99%) |
Apr 28, 2014 | 15.06 | 15.20 | 15.01 | 15.19 | 19,160,134 | +0.29(+1.96%) |
Apr 25, 2014 | 15.02 | 15.08 | 14.85 | 14.90 | 20,683,790 | -0.49(-3.16%) |
Apr 24, 2014 | 15.29 | 15.41 | 15.16 | 15.38 | 16,310,365 | +0.11(+0.73%) |
Apr 23, 2014 | 15.24 | 15.31 | 15.19 | 15.27 | 12,058,333 | -0.11(-0.73%) |
Apr 22, 2014 | 15.25 | 15.40 | 15.22 | 15.38 | 14,937,524 | +0.00(+0.00%) |
Apr 21, 2014 | 15.26 | 15.40 | 15.16 | 15.38 | 15,405,432 | -0.12(-0.77%) |
Apr 17, 2014 | 15.40 | 15.50 | 15.50 | 15.50 | 27,390,796 | +0.43(+2.83%) |
Apr 16, 2014 | 15.27 | 15.28 | 15.00 | 15.08 | 20,181,790 | -0.27(-1.75%) |
Apr 15, 2014 | 15.21 | 15.38 | 15.01 | 15.34 | 29,999,990 | +0.19(+1.23%) |
Apr 14, 2014 | 15.01 | 15.21 | 14.95 | 15.16 | 13,077,770 | +0.28(+1.86%) |
Apr 11, 2014 | 14.83 | 14.93 | 14.77 | 14.88 | 11,246,690 | +0.05(+0.35%) |
Apr 10, 2014 | 15.12 | 15.19 | 14.81 | 14.83 | 12,969,111 | -0.25(-1.64%) |
Apr 09, 2014 | 14.93 | 15.12 | 14.93 | 15.08 | 13,020,711 | +0.13(+0.85%) |
Apr 08, 2014 | 14.88 | 14.95 | 14.81 | 14.95 | 12,229,433 | +0.18(+1.22%) |
Apr 07, 2014 | 14.70 | 14.82 | 14.67 | 14.77 | 12,923,721 | -0.02(-0.15%) |
Apr 04, 2014 | 14.99 | 15.11 | 14.76 | 14.79 | 19,494,640 | -0.13(-0.85%) |
Apr 03, 2014 | 14.93 | 15.03 | 14.81 | 14.92 | 19,854,416 | -0.07(-0.50%) |
Apr 02, 2014 | 15.19 | 15.23 | 14.96 | 14.99 | 19,882,280 | -0.21(-1.38%) |
Apr 01, 2014 | 15.02 | 15.23 | 15.01 | 15.20 | 21,535,696 | +0.22(+1.50%) |
Mar 31, 2014 | 14.77 | 14.99 | 14.76 | 14.98 | 19,314,752 | +0.28(+1.93%) |
Mar 28, 2014 | 14.55 | 14.89 | 14.55 | 14.69 | 15,032,007 | +0.16(+1.13%) |
Mar 27, 2014 | 14.22 | 14.59 | 14.22 | 14.53 | 18,982,772 | +0.25(+1.73%) |
Mar 26, 2014 | 14.41 | 14.47 | 14.28 | 14.28 | 14,047,836 | -0.02(-0.16%) |
Mar 25, 2014 | 14.06 | 14.35 | 14.06 | 14.30 | 22,882,592 | +0.36(+2.57%) |
Mar 24, 2014 | 13.92 | 13.97 | 13.77 | 13.95 | 10,556,815 | +0.08(+0.59%) |
Mar 21, 2014 | 14.05 | 14.10 | 13.78 | 13.86 | 17,222,134 | -0.24(-1.70%) |
Mar 20, 2014 | 13.88 | 14.10 | 13.82 | 14.10 | 17,541,878 | -0.02(-0.16%) |
Mar 19, 2014 | 14.28 | 14.29 | 14.04 | 14.13 | 14,163,732 | -0.22(-1.56%) |
Mar 18, 2014 | 14.28 | 14.36 | 14.24 | 14.35 | 15,984,051 | +0.05(+0.37%) |
Mar 17, 2014 | 14.24 | 14.33 | 14.18 | 14.30 | 14,417,001 | +0.16(+1.11%) |
Mar 14, 2014 | 14.32 | 14.43 | 14.13 | 14.14 | 17,479,368 | -0.28(-1.92%) |
Mar 13, 2014 | 14.53 | 14.60 | 14.35 | 14.42 | 24,613,250 | -0.12(-0.82%) |
Mar 12, 2014 | 14.04 | 14.58 | 14.04 | 14.54 | 28,416,922 | +0.49(+3.52%) |
Mar 11, 2014 | 14.16 | 14.18 | 13.98 | 14.04 | 11,638,985 | -0.14(-1.00%) |
Mar 10, 2014 | 13.99 | 14.19 | 13.97 | 14.19 | 14,237,721 | +0.14(+1.01%) |
Mar 07, 2014 | 14.22 | 14.23 | 13.98 | 14.04 | 18,917,224 | -0.07(-0.53%) |
Mar 06, 2014 | 14.02 | 14.13 | 13.97 | 14.12 | 19,013,170 | +0.36(+2.61%) |
Mar 05, 2014 | 13.71 | 13.78 | 13.66 | 13.76 | 13,143,251 | +0.26(+1.94%) |
Mar 04, 2014 | 13.51 | 13.56 | 13.47 | 13.50 | 16,772,709 | +0.01(+0.06%) |
Mar 03, 2014 | 13.36 | 13.53 | 13.29 | 13.49 | 23,883,484 | -0.03(-0.22%) |
Feb 28, 2014 | 13.48 | 13.58 | 13.45 | 13.52 | 15,076,442 | +0.04(+0.33%) |
Feb 27, 2014 | 13.32 | 13.47 | 13.31 | 13.47 | 11,574,530 | +0.13(+1.01%) |
Feb 26, 2014 | 13.20 | 13.37 | 13.18 | 13.34 | 12,520,192 | +0.16(+1.19%) |
Feb 25, 2014 | 13.20 | 13.26 | 13.16 | 13.18 | 7,945,682 | -0.05(-0.40%) |
Feb 24, 2014 | 13.26 | 13.30 | 13.21 | 13.23 | 7,350,298 | -0.04(-0.28%) |
Feb 21, 2014 | 13.32 | 13.37 | 13.23 | 13.27 | 8,037,316 | +0.04(+0.28%) |
Feb 20, 2014 | 13.17 | 13.29 | 13.06 | 13.23 | 15,820,752 | -0.05(-0.39%) |
Feb 19, 2014 | 13.26 | 13.38 | 13.17 | 13.29 | 11,631,846 | -0.02(-0.17%) |
Feb 18, 2014 | 13.40 | 13.42 | 13.23 | 13.31 | 8,569,901 | -0.07(-0.56%) |
Feb 14, 2014 | 13.18 | 13.38 | 13.38 | 13.38 | 15,063,415 | +0.33(+2.52%) |
Feb 13, 2014 | 12.91 | 13.10 | 12.91 | 13.06 | 8,774,287 | +0.05(+0.40%) |
Feb 12, 2014 | 13.06 | 13.09 | 12.96 | 13.00 | 9,306,582 | -0.01(-0.06%) |
Feb 11, 2014 | 12.94 | 13.06 | 12.86 | 13.01 | 11,937,240 | +0.10(+0.75%) |
Feb 10, 2014 | 12.82 | 12.96 | 12.79 | 12.91 | 10,599,934 | +0.07(+0.58%) |
Feb 07, 2014 | 12.80 | 12.92 | 12.77 | 12.84 | 12,781,349 | +0.13(+1.00%) |
Feb 06, 2014 | 12.49 | 12.71 | 12.49 | 12.71 | 13,184,311 | +0.40(+3.22%) |
Feb 05, 2014 | 12.43 | 12.47 | 12.30 | 12.31 | 19,159,094 | -0.21(-1.67%) |
Feb 04, 2014 | 12.55 | 12.62 | 12.49 | 12.52 | 16,469,529 | -0.02(-0.18%) |