Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.32 | 17.68 | 17.21 | 17.68 | 3,470,529 | +0.26(+1.49%) |
Apr 29, 2014 | 17.58 | 17.59 | 17.28 | 17.43 | 2,858,244 | -0.15(-0.86%) |
Apr 28, 2014 | 17.73 | 17.81 | 17.27 | 17.58 | 4,217,529 | -0.16(-0.89%) |
Apr 25, 2014 | 18.38 | 18.48 | 17.71 | 17.73 | 8,551,138 | -1.77(-9.08%) |
Apr 24, 2014 | 19.53 | 19.61 | 19.26 | 19.51 | 3,287,216 | +0.17(+0.86%) |
Apr 23, 2014 | 19.55 | 19.56 | 19.30 | 19.34 | 2,479,669 | -0.22(-1.11%) |
Apr 22, 2014 | 19.28 | 19.57 | 19.28 | 19.56 | 1,341,276 | +0.28(+1.43%) |
Apr 21, 2014 | 19.10 | 19.41 | 18.87 | 19.28 | 2,008,383 | +0.25(+1.32%) |
Apr 17, 2014 | 18.74 | 19.03 | 19.03 | 19.03 | 1,741,935 | +0.19(+1.02%) |
Apr 16, 2014 | 18.79 | 18.94 | 18.59 | 18.84 | 1,910,679 | +0.28(+1.53%) |
Apr 15, 2014 | 18.55 | 18.67 | 18.13 | 18.55 | 4,212,406 | +0.00(+0.00%) |
Apr 14, 2014 | 18.74 | 18.75 | 18.38 | 18.55 | 3,882,735 | +0.01(+0.05%) |
Apr 11, 2014 | 18.73 | 18.90 | 18.48 | 18.54 | 3,713,707 | -0.28(-1.51%) |
Apr 10, 2014 | 19.26 | 19.35 | 18.74 | 18.83 | 3,449,115 | -0.49(-2.55%) |
Apr 09, 2014 | 18.86 | 19.33 | 18.78 | 19.32 | 2,818,877 | +0.53(+2.80%) |
Apr 08, 2014 | 18.54 | 19.04 | 18.43 | 18.80 | 4,354,589 | +0.21(+1.12%) |
Apr 07, 2014 | 18.86 | 18.92 | 18.58 | 18.59 | 2,928,890 | -0.38(-2.03%) |
Apr 04, 2014 | 19.48 | 19.50 | 18.92 | 18.97 | 3,081,429 | -0.31(-1.60%) |
Apr 03, 2014 | 19.53 | 19.64 | 19.15 | 19.28 | 1,890,302 | -0.23(-1.20%) |
Apr 02, 2014 | 19.68 | 19.74 | 19.36 | 19.51 | 2,103,523 | -0.11(-0.55%) |
Apr 01, 2014 | 19.45 | 19.72 | 19.33 | 19.62 | 2,930,340 | +0.18(+0.95%) |
Mar 31, 2014 | 18.82 | 19.44 | 18.80 | 19.44 | 4,683,113 | +0.74(+3.98%) |
Mar 28, 2014 | 18.58 | 18.98 | 18.58 | 18.69 | 1,974,825 | +0.23(+1.27%) |
Mar 27, 2014 | 18.40 | 18.68 | 18.37 | 18.46 | 1,595,934 | +0.08(+0.41%) |
Mar 26, 2014 | 18.75 | 18.76 | 18.38 | 18.39 | 2,299,625 | -0.25(-1.34%) |
Mar 25, 2014 | 18.74 | 19.10 | 18.55 | 18.64 | 1,989,813 | -0.01(-0.05%) |
Mar 24, 2014 | 18.69 | 18.75 | 18.40 | 18.64 | 2,302,182 | +0.00(+0.00%) |
Mar 21, 2014 | 18.81 | 18.92 | 18.61 | 18.64 | 1,914,036 | -0.02(-0.09%) |
Mar 20, 2014 | 18.55 | 18.80 | 18.54 | 18.66 | 1,064,866 | +0.08(+0.45%) |
Mar 19, 2014 | 18.47 | 18.66 | 18.39 | 18.58 | 1,694,440 | +0.03(+0.18%) |
Mar 18, 2014 | 18.37 | 18.69 | 18.29 | 18.54 | 1,702,136 | +0.15(+0.82%) |
Mar 17, 2014 | 18.32 | 18.49 | 18.18 | 18.39 | 1,428,023 | +0.22(+1.19%) |
Mar 14, 2014 | 17.88 | 18.26 | 17.87 | 18.18 | 1,725,088 | +0.28(+1.59%) |
Mar 13, 2014 | 18.37 | 18.38 | 17.84 | 17.89 | 1,841,604 | -0.40(-2.19%) |
Mar 12, 2014 | 18.29 | 18.40 | 18.03 | 18.29 | 4,136,475 | -0.14(-0.77%) |
Mar 11, 2014 | 18.44 | 18.53 | 18.28 | 18.44 | 3,052,771 | -0.04(-0.23%) |
Mar 10, 2014 | 18.36 | 18.50 | 18.32 | 18.48 | 1,759,191 | +0.02(+0.09%) |
Mar 07, 2014 | 18.68 | 18.69 | 18.39 | 18.46 | 2,322,783 | -0.09(-0.49%) |
Mar 06, 2014 | 18.54 | 18.59 | 18.45 | 18.55 | 1,266,868 | +0.03(+0.18%) |
Mar 05, 2014 | 18.44 | 18.60 | 18.37 | 18.52 | 1,572,322 | +0.02(+0.09%) |
Mar 04, 2014 | 18.34 | 18.68 | 18.31 | 18.50 | 2,670,216 | +0.34(+1.88%) |
Mar 03, 2014 | 17.80 | 18.24 | 17.64 | 18.16 | 2,192,276 | +0.09(+0.51%) |
Feb 28, 2014 | 18.19 | 18.34 | 17.90 | 18.07 | 1,860,581 | -0.06(-0.32%) |
Feb 27, 2014 | 17.73 | 18.21 | 17.68 | 18.13 | 1,625,499 | +0.37(+2.06%) |
Feb 26, 2014 | 17.64 | 17.94 | 17.56 | 17.76 | 1,479,285 | +0.13(+0.76%) |
Feb 25, 2014 | 17.71 | 17.78 | 17.55 | 17.63 | 1,724,584 | -0.09(-0.52%) |
Feb 24, 2014 | 17.84 | 18.02 | 17.72 | 17.72 | 2,583,920 | -0.06(-0.33%) |
Feb 21, 2014 | 17.92 | 17.96 | 17.68 | 17.78 | 2,782,642 | +0.01(+0.05%) |
Feb 20, 2014 | 17.24 | 17.95 | 17.24 | 17.77 | 5,248,802 | +0.99(+5.91%) |
Feb 19, 2014 | 16.84 | 17.18 | 16.73 | 16.78 | 4,451,401 | -0.20(-1.18%) |
Feb 18, 2014 | 16.84 | 17.08 | 16.69 | 16.98 | 2,895,714 | +0.14(+0.84%) |
Feb 14, 2014 | 16.42 | 16.84 | 16.84 | 16.84 | 2,477,062 | +0.38(+2.33%) |
Feb 13, 2014 | 16.08 | 16.48 | 16.04 | 16.45 | 2,149,430 | +0.18(+1.13%) |
Feb 12, 2014 | 16.29 | 16.44 | 16.14 | 16.27 | 1,932,306 | +0.02(+0.10%) |
Feb 11, 2014 | 16.14 | 16.36 | 16.09 | 16.25 | 1,927,759 | +0.18(+1.14%) |
Feb 10, 2014 | 16.19 | 16.21 | 15.99 | 16.07 | 1,989,748 | -0.04(-0.26%) |
Feb 07, 2014 | 16.29 | 16.52 | 16.05 | 16.11 | 3,031,119 | -0.05(-0.31%) |
Feb 06, 2014 | 15.37 | 16.22 | 15.29 | 16.16 | 3,910,496 | +0.88(+5.73%) |
Feb 05, 2014 | 15.35 | 15.67 | 15.25 | 15.29 | 4,059,356 | -0.10(-0.65%) |
Feb 04, 2014 | 15.22 | 15.49 | 15.05 | 15.39 | 3,652,718 | +0.20(+1.32%) |