Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.41 | 14.69 | 14.33 | 14.68 | 928,854 | +0.26(+1.84%) |
Apr 29, 2014 | 14.51 | 14.69 | 14.39 | 14.41 | 589,179 | -0.06(-0.44%) |
Apr 28, 2014 | 14.65 | 14.99 | 14.44 | 14.48 | 2,333,288 | -0.14(-0.93%) |
Apr 25, 2014 | 14.61 | 14.68 | 14.54 | 14.61 | 484,075 | +0.00(+0.00%) |
Apr 24, 2014 | 14.70 | 14.71 | 14.56 | 14.61 | 615,476 | -0.08(-0.54%) |
Apr 23, 2014 | 14.56 | 14.73 | 14.54 | 14.69 | 546,660 | +0.16(+1.08%) |
Apr 22, 2014 | 14.61 | 14.73 | 14.47 | 14.54 | 791,017 | -0.04(-0.29%) |
Apr 21, 2014 | 14.52 | 14.75 | 14.51 | 14.58 | 545,540 | +0.11(+0.74%) |
Apr 17, 2014 | 14.60 | 14.47 | 14.47 | 14.47 | 730,960 | -0.15(-1.03%) |
Apr 16, 2014 | 14.46 | 14.66 | 14.40 | 14.62 | 522,556 | +0.26(+1.84%) |
Apr 15, 2014 | 14.61 | 14.61 | 14.22 | 14.36 | 853,127 | -0.22(-1.52%) |
Apr 14, 2014 | 14.52 | 14.80 | 14.44 | 14.58 | 868,191 | +0.19(+1.34%) |
Apr 11, 2014 | 14.48 | 14.63 | 14.28 | 14.39 | 1,321,270 | -0.14(-0.98%) |
Apr 10, 2014 | 14.85 | 14.85 | 14.47 | 14.53 | 874,127 | -0.32(-2.17%) |
Apr 09, 2014 | 14.82 | 14.88 | 14.71 | 14.85 | 1,035,297 | +0.08(+0.53%) |
Apr 08, 2014 | 14.64 | 14.77 | 14.54 | 14.77 | 1,561,510 | +0.16(+1.08%) |
Apr 07, 2014 | 14.38 | 14.81 | 14.38 | 14.61 | 1,416,053 | +0.20(+1.39%) |
Apr 04, 2014 | 14.92 | 14.98 | 14.40 | 14.41 | 1,767,917 | -0.46(-3.13%) |
Apr 03, 2014 | 15.11 | 15.14 | 14.83 | 14.88 | 1,858,761 | -0.24(-1.61%) |
Apr 02, 2014 | 15.14 | 15.29 | 15.05 | 15.12 | 789,741 | -0.05(-0.33%) |
Apr 01, 2014 | 15.30 | 15.35 | 15.06 | 15.17 | 1,559,582 | -0.17(-1.12%) |
Mar 31, 2014 | 15.12 | 15.37 | 15.04 | 15.34 | 1,452,751 | +0.32(+2.14%) |
Mar 28, 2014 | 14.97 | 15.14 | 14.92 | 15.02 | 1,044,507 | +0.06(+0.43%) |
Mar 27, 2014 | 15.22 | 15.24 | 14.94 | 14.96 | 1,346,027 | -0.24(-1.55%) |
Mar 26, 2014 | 15.17 | 15.34 | 15.11 | 15.19 | 1,251,781 | +0.11(+0.71%) |
Mar 25, 2014 | 15.37 | 15.46 | 14.97 | 15.09 | 1,892,212 | -0.26(-1.68%) |
Mar 24, 2014 | 15.35 | 15.42 | 15.22 | 15.34 | 2,641,636 | +0.06(+0.37%) |
Mar 21, 2014 | 14.81 | 15.31 | 14.81 | 15.29 | 5,865,494 | +0.51(+3.44%) |
Mar 20, 2014 | 14.75 | 14.78 | 14.62 | 14.78 | 1,474,902 | -0.01(-0.10%) |
Mar 19, 2014 | 15.04 | 15.07 | 14.77 | 14.79 | 1,635,769 | -0.24(-1.57%) |
Mar 18, 2014 | 14.84 | 15.07 | 14.64 | 15.03 | 2,462,056 | +0.65(+4.53%) |
Mar 17, 2014 | 14.31 | 14.47 | 14.21 | 14.38 | 1,830,267 | +0.13(+0.90%) |
Mar 14, 2014 | 14.34 | 14.46 | 14.24 | 14.25 | 1,275,394 | -0.11(-0.75%) |
Mar 13, 2014 | 14.36 | 14.39 | 14.08 | 14.36 | 1,875,474 | +0.04(+0.30%) |
Mar 12, 2014 | 14.38 | 14.56 | 14.29 | 14.31 | 1,668,231 | -0.22(-1.53%) |
Mar 11, 2014 | 14.54 | 14.63 | 14.40 | 14.54 | 942,385 | -0.02(-0.15%) |
Mar 10, 2014 | 14.68 | 14.74 | 14.53 | 14.56 | 864,370 | -0.16(-1.07%) |
Mar 07, 2014 | 14.71 | 14.78 | 14.56 | 14.71 | 859,064 | +0.06(+0.44%) |
Mar 06, 2014 | 14.78 | 14.79 | 14.48 | 14.65 | 1,204,051 | -0.10(-0.68%) |
Mar 05, 2014 | 14.66 | 14.78 | 14.56 | 14.75 | 1,011,516 | +0.12(+0.83%) |
Mar 04, 2014 | 14.54 | 14.75 | 14.51 | 14.63 | 1,016,425 | +0.22(+1.54%) |
Mar 03, 2014 | 14.58 | 14.63 | 14.30 | 14.41 | 1,594,501 | -0.31(-2.09%) |
Feb 28, 2014 | 14.44 | 14.82 | 14.37 | 14.71 | 1,241,720 | +0.30(+2.08%) |
Feb 27, 2014 | 14.54 | 14.61 | 14.36 | 14.41 | 1,259,531 | -0.18(-1.23%) |
Feb 26, 2014 | 14.69 | 14.79 | 14.56 | 14.59 | 1,142,078 | -0.06(-0.43%) |
Feb 25, 2014 | 14.76 | 14.80 | 14.59 | 14.66 | 1,243,945 | -0.08(-0.53%) |
Feb 24, 2014 | 14.76 | 14.89 | 14.73 | 14.73 | 715,234 | -0.04(-0.29%) |
Feb 21, 2014 | 14.93 | 14.98 | 14.70 | 14.78 | 1,141,597 | -0.13(-0.86%) |
Feb 20, 2014 | 14.81 | 14.99 | 14.73 | 14.90 | 2,015,814 | +0.11(+0.72%) |
Feb 19, 2014 | 14.68 | 14.84 | 14.58 | 14.80 | 2,349,177 | +0.09(+0.63%) |
Feb 18, 2014 | 14.51 | 14.74 | 14.38 | 14.71 | 2,272,807 | +0.33(+2.33%) |
Feb 14, 2014 | 14.15 | 14.37 | 14.37 | 14.37 | 2,961,122 | +0.24(+1.71%) |
Feb 13, 2014 | 13.97 | 14.14 | 13.92 | 14.13 | 1,885,200 | +0.07(+0.51%) |
Feb 12, 2014 | 14.09 | 14.23 | 13.98 | 14.06 | 2,008,303 | +0.12(+0.87%) |
Feb 11, 2014 | 13.80 | 13.95 | 13.70 | 13.94 | 2,330,705 | +0.11(+0.82%) |
Feb 10, 2014 | 13.38 | 13.92 | 13.37 | 13.82 | 2,645,253 | +0.38(+2.80%) |
Feb 07, 2014 | 13.81 | 13.89 | 13.30 | 13.45 | 3,524,116 | -0.34(-2.48%) |
Feb 06, 2014 | 14.94 | 14.94 | 13.60 | 13.79 | 4,962,205 | -0.29(-2.07%) |
Feb 05, 2014 | 14.12 | 14.21 | 14.07 | 14.08 | 2,792,613 | -0.06(-0.40%) |
Feb 04, 2014 | 14.21 | 14.31 | 14.07 | 14.14 | 3,385,072 | -0.05(-0.35%) |