Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.00 | 17.17 | 16.83 | 17.06 | 1,126,807 | +0.09(+0.53%) |
Apr 29, 2014 | 17.25 | 17.32 | 16.93 | 16.97 | 933,287 | -0.22(-1.29%) |
Apr 28, 2014 | 16.93 | 17.26 | 16.83 | 17.19 | 797,422 | +0.34(+2.00%) |
Apr 25, 2014 | 16.93 | 17.10 | 16.79 | 16.85 | 885,699 | -0.10(-0.61%) |
Apr 24, 2014 | 17.11 | 17.31 | 16.75 | 16.96 | 2,718,472 | +0.00(+0.02%) |
Apr 23, 2014 | 16.88 | 17.30 | 16.85 | 16.95 | 1,330,955 | +0.02(+0.14%) |
Apr 22, 2014 | 17.07 | 17.09 | 16.75 | 16.93 | 2,004,138 | -0.18(-1.05%) |
Apr 21, 2014 | 16.66 | 17.27 | 16.61 | 17.11 | 1,979,961 | +0.44(+2.64%) |
Apr 17, 2014 | 16.27 | 16.67 | 16.67 | 16.67 | 1,618,625 | +0.36(+2.21%) |
Apr 16, 2014 | 16.08 | 16.45 | 15.75 | 16.31 | 1,345,384 | +0.32(+2.00%) |
Apr 15, 2014 | 15.62 | 15.99 | 15.30 | 15.99 | 1,433,749 | +0.40(+2.56%) |
Apr 14, 2014 | 14.95 | 15.62 | 14.86 | 15.59 | 1,282,690 | +0.77(+5.17%) |
Apr 11, 2014 | 14.78 | 14.92 | 14.71 | 14.82 | 1,121,133 | -0.05(-0.30%) |
Apr 10, 2014 | 14.92 | 15.12 | 14.66 | 14.87 | 1,098,054 | -0.07(-0.44%) |
Apr 09, 2014 | 14.52 | 14.94 | 14.39 | 14.93 | 721,194 | +0.49(+3.41%) |
Apr 08, 2014 | 14.54 | 14.76 | 14.25 | 14.44 | 901,727 | -0.10(-0.72%) |
Apr 07, 2014 | 14.77 | 14.81 | 14.38 | 14.54 | 855,796 | -0.26(-1.78%) |
Apr 04, 2014 | 15.16 | 15.26 | 14.76 | 14.81 | 679,462 | -0.27(-1.82%) |
Apr 03, 2014 | 15.04 | 15.16 | 14.93 | 15.08 | 948,257 | +0.10(+0.70%) |
Apr 02, 2014 | 15.12 | 15.13 | 14.82 | 14.98 | 1,394,032 | -0.19(-1.28%) |
Apr 01, 2014 | 14.70 | 15.20 | 14.62 | 15.17 | 1,700,349 | +0.51(+3.48%) |
Mar 31, 2014 | 14.53 | 14.73 | 14.23 | 14.66 | 1,158,969 | +0.24(+1.66%) |
Mar 28, 2014 | 14.29 | 14.57 | 14.18 | 14.42 | 888,710 | +0.23(+1.61%) |
Mar 27, 2014 | 14.38 | 14.47 | 14.07 | 14.19 | 1,330,696 | -0.17(-1.16%) |
Mar 26, 2014 | 14.57 | 14.63 | 14.30 | 14.36 | 814,926 | -0.14(-0.96%) |
Mar 25, 2014 | 14.35 | 14.55 | 14.23 | 14.50 | 759,903 | +0.23(+1.63%) |
Mar 24, 2014 | 14.47 | 14.57 | 14.14 | 14.27 | 1,150,350 | -0.19(-1.30%) |
Mar 21, 2014 | 14.50 | 14.58 | 14.22 | 14.45 | 1,814,062 | +0.03(+0.19%) |
Mar 20, 2014 | 14.08 | 14.48 | 13.90 | 14.43 | 880,492 | +0.31(+2.19%) |
Mar 19, 2014 | 14.34 | 14.39 | 14.02 | 14.12 | 783,008 | -0.27(-1.88%) |
Mar 18, 2014 | 14.22 | 14.54 | 14.12 | 14.39 | 916,899 | +0.19(+1.32%) |
Mar 17, 2014 | 14.18 | 14.30 | 14.12 | 14.20 | 1,240,765 | +0.02(+0.12%) |
Mar 14, 2014 | 13.48 | 14.19 | 13.48 | 14.18 | 1,901,373 | +0.71(+5.31%) |
Mar 13, 2014 | 13.98 | 13.98 | 13.34 | 13.47 | 1,346,176 | -0.47(-3.36%) |
Mar 12, 2014 | 13.62 | 13.94 | 13.58 | 13.94 | 1,219,766 | +0.26(+1.93%) |
Mar 11, 2014 | 14.01 | 14.01 | 13.55 | 13.67 | 1,533,365 | -0.29(-2.06%) |
Mar 10, 2014 | 13.76 | 14.11 | 13.68 | 13.96 | 1,069,217 | +0.20(+1.44%) |
Mar 07, 2014 | 14.14 | 14.19 | 13.66 | 13.76 | 890,947 | -0.28(-2.03%) |
Mar 06, 2014 | 13.34 | 14.07 | 13.31 | 14.05 | 1,661,167 | +0.77(+5.83%) |
Mar 05, 2014 | 13.17 | 13.40 | 13.10 | 13.27 | 1,043,596 | +0.15(+1.11%) |
Mar 04, 2014 | 13.44 | 13.55 | 12.98 | 13.13 | 3,820,120 | -0.14(-1.02%) |
Mar 03, 2014 | 13.53 | 13.85 | 13.22 | 13.26 | 1,582,982 | -0.39(-2.87%) |
Feb 28, 2014 | 13.88 | 13.98 | 13.62 | 13.66 | 1,560,966 | -0.19(-1.38%) |
Feb 27, 2014 | 14.35 | 14.57 | 13.74 | 13.85 | 2,011,011 | -0.45(-3.16%) |
Feb 26, 2014 | 14.47 | 14.62 | 14.21 | 14.30 | 1,908,402 | -0.06(-0.43%) |
Feb 25, 2014 | 14.21 | 14.46 | 14.16 | 14.36 | 1,673,887 | +0.22(+1.54%) |
Feb 24, 2014 | 13.91 | 14.31 | 13.72 | 14.14 | 2,472,233 | +0.42(+3.06%) |
Feb 21, 2014 | 13.22 | 13.74 | 13.22 | 13.72 | 1,870,857 | +0.51(+3.90%) |
Feb 20, 2014 | 13.03 | 13.37 | 12.79 | 13.21 | 2,328,385 | +0.42(+3.25%) |
Feb 19, 2014 | 12.69 | 12.92 | 12.68 | 12.79 | 1,240,363 | +0.10(+0.78%) |
Feb 18, 2014 | 12.87 | 12.94 | 12.62 | 12.69 | 1,850,873 | -0.14(-1.11%) |
Feb 14, 2014 | 12.71 | 12.84 | 12.84 | 12.84 | 840,916 | +0.10(+0.80%) |
Feb 13, 2014 | 12.48 | 12.85 | 12.37 | 12.73 | 1,188,262 | +0.20(+1.63%) |
Feb 12, 2014 | 12.63 | 12.75 | 12.45 | 12.53 | 1,101,580 | -0.08(-0.60%) |
Feb 11, 2014 | 12.39 | 12.80 | 12.34 | 12.60 | 1,043,763 | +0.31(+2.52%) |
Feb 10, 2014 | 12.61 | 12.63 | 12.24 | 12.29 | 1,225,801 | -0.22(-1.77%) |
Feb 07, 2014 | 12.36 | 12.52 | 12.17 | 12.51 | 1,035,069 | +0.23(+1.89%) |
Feb 06, 2014 | 12.15 | 12.35 | 12.02 | 12.28 | 949,443 | +0.12(+1.01%) |
Feb 05, 2014 | 12.24 | 12.33 | 11.89 | 12.16 | 1,405,618 | -0.02(-0.14%) |
Feb 04, 2014 | 12.31 | 12.32 | 11.89 | 12.18 | 1,238,330 | -0.05(-0.45%) |