Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.55 | 15.61 | 15.40 | 15.58 | 2,380,661 | +0.02(+0.12%) |
Apr 29, 2014 | 15.79 | 15.81 | 15.54 | 15.56 | 1,937,260 | -0.21(-1.32%) |
Apr 28, 2014 | 15.98 | 16.05 | 15.60 | 15.77 | 1,697,181 | -0.15(-0.96%) |
Apr 25, 2014 | 16.19 | 16.25 | 15.90 | 15.92 | 1,474,038 | -0.32(-2.00%) |
Apr 24, 2014 | 16.20 | 16.36 | 16.11 | 16.25 | 2,220,399 | +0.19(+1.18%) |
Apr 23, 2014 | 16.13 | 16.22 | 16.01 | 16.06 | 1,891,139 | +0.00(+0.00%) |
Apr 22, 2014 | 15.84 | 16.17 | 15.82 | 16.06 | 2,502,737 | +0.23(+1.48%) |
Apr 21, 2014 | 15.61 | 15.82 | 15.53 | 15.82 | 3,209,459 | -0.06(-0.40%) |
Apr 17, 2014 | 15.77 | 15.89 | 15.89 | 15.89 | 2,340,421 | +0.02(+0.11%) |
Apr 16, 2014 | 15.76 | 15.96 | 15.72 | 15.87 | 3,485,192 | +0.21(+1.33%) |
Apr 15, 2014 | 15.72 | 15.90 | 15.56 | 15.66 | 5,191,061 | -0.05(-0.34%) |
Apr 14, 2014 | 15.61 | 15.71 | 15.49 | 15.71 | 2,031,535 | +0.16(+1.04%) |
Apr 11, 2014 | 15.65 | 15.87 | 15.45 | 15.55 | 3,224,620 | -0.24(-1.54%) |
Apr 10, 2014 | 16.49 | 16.53 | 15.79 | 15.79 | 3,279,768 | -0.69(-4.21%) |
Apr 09, 2014 | 16.17 | 16.51 | 16.12 | 16.49 | 2,126,389 | +0.32(+2.01%) |
Apr 08, 2014 | 16.13 | 16.33 | 16.07 | 16.17 | 2,575,211 | +0.03(+0.17%) |
Apr 07, 2014 | 16.56 | 16.63 | 16.07 | 16.14 | 3,933,047 | -0.51(-3.04%) |
Apr 04, 2014 | 16.83 | 17.09 | 16.58 | 16.64 | 4,864,511 | -0.08(-0.49%) |
Apr 03, 2014 | 16.73 | 16.78 | 16.52 | 16.72 | 2,202,091 | -0.04(-0.22%) |
Apr 02, 2014 | 16.36 | 16.78 | 16.36 | 16.76 | 2,794,955 | +0.42(+2.54%) |
Apr 01, 2014 | 16.26 | 16.37 | 16.18 | 16.35 | 2,039,262 | +0.10(+0.61%) |
Mar 31, 2014 | 16.11 | 16.35 | 16.08 | 16.25 | 3,272,967 | +0.22(+1.35%) |
Mar 28, 2014 | 15.93 | 16.17 | 15.93 | 16.03 | 1,950,037 | +0.12(+0.74%) |
Mar 27, 2014 | 15.70 | 16.07 | 15.66 | 15.91 | 3,838,663 | +0.17(+1.09%) |
Mar 26, 2014 | 16.11 | 16.24 | 15.72 | 15.74 | 2,246,440 | -0.29(-1.80%) |
Mar 25, 2014 | 16.11 | 16.33 | 15.91 | 16.03 | 2,396,692 | -0.02(-0.11%) |
Mar 24, 2014 | 15.99 | 16.21 | 15.91 | 16.05 | 3,036,324 | +0.05(+0.34%) |
Mar 21, 2014 | 16.16 | 16.34 | 15.93 | 15.99 | 5,454,434 | -0.02(-0.11%) |
Mar 20, 2014 | 16.77 | 17.13 | 15.90 | 16.01 | 9,327,018 | -0.47(-2.85%) |
Mar 19, 2014 | 16.68 | 16.70 | 16.35 | 16.48 | 4,829,692 | -0.13(-0.76%) |
Mar 18, 2014 | 16.38 | 16.65 | 16.36 | 16.61 | 3,387,363 | +0.36(+2.22%) |
Mar 17, 2014 | 16.07 | 16.34 | 16.07 | 16.25 | 2,470,255 | +0.24(+1.52%) |
Mar 14, 2014 | 15.98 | 16.26 | 15.95 | 16.00 | 2,986,727 | -0.05(-0.28%) |
Mar 13, 2014 | 16.35 | 16.44 | 15.98 | 16.05 | 2,494,336 | -0.28(-1.71%) |
Mar 12, 2014 | 16.23 | 16.39 | 16.10 | 16.33 | 2,037,021 | -0.01(-0.06%) |
Mar 11, 2014 | 16.54 | 16.70 | 16.28 | 16.34 | 1,963,226 | -0.20(-1.20%) |
Mar 10, 2014 | 16.55 | 16.65 | 16.35 | 16.54 | 1,829,684 | -0.06(-0.38%) |
Mar 07, 2014 | 16.66 | 16.71 | 16.50 | 16.60 | 1,703,168 | +0.01(+0.05%) |
Mar 06, 2014 | 16.79 | 16.79 | 16.53 | 16.59 | 2,451,751 | -0.14(-0.86%) |
Mar 05, 2014 | 17.02 | 17.19 | 16.69 | 16.73 | 3,240,858 | -0.24(-1.44%) |
Mar 04, 2014 | 16.80 | 17.00 | 16.68 | 16.98 | 2,558,371 | +0.45(+2.73%) |
Mar 03, 2014 | 16.42 | 16.61 | 16.07 | 16.53 | 4,418,678 | -0.18(-1.08%) |
Feb 28, 2014 | 17.27 | 17.52 | 16.60 | 16.71 | 6,060,181 | -0.58(-3.34%) |
Feb 27, 2014 | 17.35 | 17.44 | 17.09 | 17.28 | 2,578,823 | -0.16(-0.93%) |
Feb 26, 2014 | 17.12 | 17.58 | 17.10 | 17.45 | 2,185,425 | +0.36(+2.11%) |
Feb 25, 2014 | 16.88 | 17.28 | 16.84 | 17.09 | 2,905,816 | +0.22(+1.28%) |
Feb 24, 2014 | 16.76 | 17.00 | 16.68 | 16.87 | 1,717,489 | +0.19(+1.14%) |
Feb 21, 2014 | 16.91 | 16.91 | 16.68 | 16.68 | 1,629,172 | -0.19(-1.12%) |
Feb 20, 2014 | 16.77 | 16.96 | 16.59 | 16.87 | 1,819,135 | +0.09(+0.54%) |
Feb 19, 2014 | 16.67 | 16.91 | 16.60 | 16.78 | 2,351,169 | +0.11(+0.65%) |
Feb 18, 2014 | 16.71 | 16.87 | 16.46 | 16.67 | 3,856,815 | -0.02(-0.11%) |
Feb 14, 2014 | 16.65 | 16.69 | 16.69 | 16.69 | 1,936,354 | +0.00(+0.00%) |
Feb 13, 2014 | 16.67 | 16.75 | 16.52 | 16.69 | 2,768,000 | -0.14(-0.86%) |
Feb 12, 2014 | 16.78 | 16.94 | 16.61 | 16.83 | 5,971,524 | +0.05(+0.27%) |
Feb 11, 2014 | 16.44 | 16.86 | 16.28 | 16.79 | 3,531,217 | +0.38(+2.30%) |
Feb 10, 2014 | 16.15 | 16.46 | 16.15 | 16.41 | 2,135,097 | +0.22(+1.39%) |
Feb 07, 2014 | 16.13 | 16.58 | 16.09 | 16.19 | 3,030,871 | +0.21(+1.29%) |
Feb 06, 2014 | 15.61 | 16.08 | 15.61 | 15.98 | 1,838,837 | +0.37(+2.36%) |
Feb 05, 2014 | 15.68 | 15.77 | 15.49 | 15.61 | 2,572,426 | -0.14(-0.91%) |
Feb 04, 2014 | 15.79 | 15.87 | 15.54 | 15.75 | 2,969,659 | +0.03(+0.17%) |