Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.96 | 16.08 | 15.30 | 15.85 | 557,094 | -0.13(-0.81%) |
Apr 29, 2014 | 15.91 | 16.32 | 15.82 | 15.98 | 625,849 | +0.14(+0.88%) |
Apr 28, 2014 | 15.72 | 15.99 | 15.39 | 15.84 | 501,746 | +0.23(+1.47%) |
Apr 25, 2014 | 15.52 | 15.72 | 15.40 | 15.61 | 405,062 | -0.05(-0.32%) |
Apr 24, 2014 | 15.96 | 15.96 | 14.92 | 15.66 | 451,595 | -0.18(-1.14%) |
Apr 23, 2014 | 15.93 | 16.06 | 15.65 | 15.84 | 454,506 | -0.15(-0.94%) |
Apr 22, 2014 | 15.60 | 16.23 | 15.42 | 15.99 | 806,558 | +0.33(+2.11%) |
Apr 21, 2014 | 15.84 | 15.84 | 15.47 | 15.66 | 899,622 | -0.18(-1.14%) |
Apr 17, 2014 | 15.30 | 15.84 | 15.84 | 15.84 | 5,367,300 | +0.44(+2.86%) |
Apr 16, 2014 | 15.61 | 15.61 | 14.75 | 15.40 | 1,214,262 | +1.03(+7.17%) |
Apr 15, 2014 | 13.96 | 14.83 | 13.42 | 14.37 | 855,527 | +0.70(+5.12%) |
Apr 14, 2014 | 13.78 | 14.04 | 13.28 | 13.67 | 566,269 | +0.02(+0.15%) |
Apr 11, 2014 | 13.61 | 13.93 | 13.39 | 13.65 | 636,458 | -0.03(-0.22%) |
Apr 10, 2014 | 14.31 | 14.31 | 13.54 | 13.68 | 709,919 | -0.57(-4.00%) |
Apr 09, 2014 | 13.67 | 14.43 | 13.64 | 14.25 | 482,054 | +0.70(+5.17%) |
Apr 08, 2014 | 14.05 | 14.27 | 13.49 | 13.55 | 746,951 | -0.55(-3.90%) |
Apr 07, 2014 | 13.20 | 14.34 | 13.04 | 14.10 | 1,114,567 | +0.84(+6.33%) |
Apr 04, 2014 | 13.26 | 13.44 | 12.60 | 13.26 | 573,482 | +0.10(+0.76%) |
Apr 03, 2014 | 13.54 | 13.76 | 12.74 | 13.16 | 472,135 | -0.41(-3.02%) |
Apr 02, 2014 | 13.65 | 13.81 | 13.36 | 13.57 | 375,144 | +0.02(+0.15%) |
Apr 01, 2014 | 12.89 | 13.61 | 12.89 | 13.55 | 529,771 | +0.69(+5.37%) |
Mar 31, 2014 | 12.53 | 12.90 | 12.31 | 12.86 | 587,034 | +0.38(+3.04%) |
Mar 28, 2014 | 12.84 | 13.09 | 12.18 | 12.48 | 572,057 | -0.34(-2.65%) |
Mar 27, 2014 | 12.96 | 12.97 | 12.04 | 12.82 | 820,680 | -0.12(-0.97%) |
Mar 26, 2014 | 13.73 | 14.00 | 12.88 | 12.95 | 636,225 | -0.53(-3.90%) |
Mar 25, 2014 | 14.06 | 14.44 | 13.39 | 13.47 | 626,090 | -0.48(-3.44%) |
Mar 24, 2014 | 14.96 | 14.96 | 13.88 | 13.95 | 612,444 | -0.97(-6.50%) |
Mar 21, 2014 | 15.61 | 15.69 | 14.61 | 14.92 | 1,485,338 | -0.65(-4.17%) |
Mar 20, 2014 | 15.35 | 15.69 | 15.16 | 15.57 | 270,277 | +0.12(+0.78%) |
Mar 19, 2014 | 15.56 | 15.73 | 15.31 | 15.45 | 209,836 | -0.08(-0.52%) |
Mar 18, 2014 | 14.75 | 15.73 | 14.75 | 15.53 | 592,433 | +0.80(+5.43%) |
Mar 17, 2014 | 15.08 | 15.39 | 14.58 | 14.73 | 327,965 | -0.25(-1.67%) |
Mar 14, 2014 | 14.83 | 15.10 | 14.54 | 14.98 | 298,328 | +0.06(+0.40%) |
Mar 13, 2014 | 15.17 | 15.46 | 14.81 | 14.92 | 492,849 | -0.22(-1.45%) |
Mar 12, 2014 | 14.93 | 15.23 | 14.74 | 15.14 | 354,080 | +0.22(+1.47%) |
Mar 11, 2014 | 14.40 | 14.93 | 14.21 | 14.92 | 792,754 | +0.71(+5.00%) |
Mar 10, 2014 | 14.09 | 14.40 | 13.99 | 14.21 | 506,132 | +0.09(+0.64%) |
Mar 07, 2014 | 14.17 | 14.40 | 13.79 | 14.12 | 494,332 | -0.05(-0.35%) |
Mar 06, 2014 | 14.65 | 14.98 | 13.06 | 14.17 | 2,263,447 | -1.32(-8.52%) |
Mar 05, 2014 | 15.23 | 15.54 | 14.90 | 15.49 | 555,117 | +0.36(+2.38%) |
Mar 04, 2014 | 15.27 | 15.71 | 15.04 | 15.13 | 484,455 | +0.11(+0.73%) |
Mar 03, 2014 | 14.52 | 15.45 | 14.30 | 15.02 | 556,824 | +0.05(+0.33%) |
Feb 28, 2014 | 16.00 | 16.21 | 14.50 | 14.97 | 697,546 | -0.94(-5.91%) |
Feb 27, 2014 | 16.26 | 16.55 | 15.41 | 15.91 | 353,540 | -0.43(-2.63%) |
Feb 26, 2014 | 16.73 | 16.90 | 16.15 | 16.34 | 336,999 | -0.23(-1.39%) |
Feb 25, 2014 | 16.35 | 16.79 | 16.30 | 16.57 | 409,125 | +0.14(+0.85%) |
Feb 24, 2014 | 16.50 | 17.23 | 16.22 | 16.43 | 497,830 | +0.21(+1.29%) |
Feb 21, 2014 | 16.11 | 16.65 | 16.06 | 16.22 | 424,254 | +0.22(+1.37%) |
Feb 20, 2014 | 15.55 | 16.16 | 15.40 | 16.00 | 272,908 | +0.45(+2.89%) |
Feb 19, 2014 | 16.05 | 16.22 | 15.47 | 15.55 | 339,705 | -0.52(-3.24%) |
Feb 18, 2014 | 16.01 | 16.62 | 15.87 | 16.07 | 539,201 | +0.21(+1.32%) |
Feb 14, 2014 | 15.11 | 15.86 | 15.86 | 15.86 | 476,600 | +0.77(+5.10%) |
Feb 13, 2014 | 14.50 | 15.17 | 14.25 | 15.09 | 220,744 | +0.50(+3.43%) |
Feb 12, 2014 | 14.85 | 14.99 | 14.46 | 14.59 | 247,978 | -0.19(-1.29%) |
Feb 11, 2014 | 14.76 | 14.93 | 14.29 | 14.78 | 250,736 | +0.08(+0.54%) |
Feb 10, 2014 | 14.76 | 15.32 | 14.60 | 14.70 | 296,636 | -0.13(-0.88%) |
Feb 07, 2014 | 13.95 | 15.07 | 13.85 | 14.83 | 465,870 | +0.98(+7.08%) |
Feb 06, 2014 | 14.15 | 14.39 | 13.77 | 13.85 | 304,344 | -0.18(-1.28%) |
Feb 05, 2014 | 14.28 | 14.39 | 13.32 | 14.03 | 529,138 | -0.40(-2.77%) |
Feb 04, 2014 | 14.60 | 14.83 | 14.25 | 14.43 | 332,358 | -0.20(-1.37%) |