Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.24 | 15.86 | 15.24 | 15.80 | 14,312,581 | +0.04(+0.24%) |
Apr 29, 2014 | 15.80 | 15.95 | 15.74 | 15.77 | 14,848,086 | -0.08(-0.52%) |
Apr 28, 2014 | 16.10 | 16.10 | 15.38 | 15.85 | 22,594,622 | +0.17(+1.11%) |
Apr 25, 2014 | 15.98 | 15.98 | 15.62 | 15.68 | 19,268,438 | -0.34(-2.12%) |
Apr 24, 2014 | 16.10 | 16.13 | 15.89 | 16.02 | 9,967,603 | +0.03(+0.19%) |
Apr 23, 2014 | 16.02 | 16.07 | 15.83 | 15.99 | 10,171,177 | -0.06(-0.38%) |
Apr 22, 2014 | 15.90 | 16.14 | 15.89 | 16.05 | 9,375,382 | +0.16(+1.00%) |
Apr 21, 2014 | 15.86 | 15.99 | 15.74 | 15.89 | 9,720,310 | -0.02(-0.09%) |
Apr 17, 2014 | 15.65 | 15.90 | 15.90 | 15.90 | 14,762,425 | +0.23(+1.50%) |
Apr 16, 2014 | 15.65 | 15.75 | 15.60 | 15.67 | 14,846,582 | +0.14(+0.88%) |
Apr 15, 2014 | 15.57 | 15.60 | 15.31 | 15.53 | 14,000,907 | +0.02(+0.10%) |
Apr 14, 2014 | 15.34 | 15.52 | 15.29 | 15.52 | 12,494,079 | +0.11(+0.74%) |
Apr 11, 2014 | 15.37 | 15.59 | 15.33 | 15.40 | 22,934,622 | -0.29(-1.88%) |
Apr 10, 2014 | 16.02 | 16.09 | 15.66 | 15.70 | 14,426,129 | -0.29(-1.84%) |
Apr 09, 2014 | 15.86 | 16.05 | 15.86 | 15.99 | 13,374,841 | +0.11(+0.71%) |
Apr 08, 2014 | 15.92 | 16.07 | 15.78 | 15.88 | 19,736,312 | -0.07(-0.43%) |
Apr 07, 2014 | 16.08 | 16.14 | 15.92 | 15.95 | 13,735,470 | -0.19(-1.17%) |
Apr 04, 2014 | 16.42 | 16.45 | 15.99 | 16.14 | 18,563,454 | -0.18(-1.11%) |
Apr 03, 2014 | 16.19 | 16.45 | 16.17 | 16.32 | 20,824,164 | +0.17(+1.08%) |
Apr 02, 2014 | 15.86 | 16.23 | 15.80 | 16.14 | 19,100,584 | +0.29(+1.86%) |
Apr 01, 2014 | 15.80 | 15.95 | 15.79 | 15.85 | 12,600,504 | +0.11(+0.72%) |
Mar 31, 2014 | 15.62 | 15.86 | 15.62 | 15.74 | 15,234,305 | +0.16(+1.02%) |
Mar 28, 2014 | 15.49 | 15.68 | 15.40 | 15.58 | 12,515,048 | +0.11(+0.73%) |
Mar 27, 2014 | 15.44 | 15.68 | 15.28 | 15.46 | 14,878,817 | +0.02(+0.15%) |
Mar 26, 2014 | 15.37 | 15.64 | 15.34 | 15.44 | 25,651,070 | +0.28(+1.84%) |
Mar 25, 2014 | 14.88 | 15.30 | 14.84 | 15.16 | 28,050,640 | +0.34(+2.29%) |
Mar 24, 2014 | 14.82 | 14.89 | 14.61 | 14.82 | 14,107,437 | +0.07(+0.46%) |
Mar 21, 2014 | 14.80 | 14.88 | 14.69 | 14.75 | 25,500,318 | +0.08(+0.52%) |
Mar 20, 2014 | 14.38 | 14.86 | 14.38 | 14.68 | 17,014,876 | +0.29(+2.00%) |
Mar 19, 2014 | 14.55 | 14.59 | 14.29 | 14.39 | 17,445,656 | -0.20(-1.40%) |
Mar 18, 2014 | 14.46 | 14.67 | 14.46 | 14.59 | 10,642,833 | +0.14(+0.94%) |
Mar 17, 2014 | 14.33 | 14.50 | 14.32 | 14.46 | 16,079,115 | +0.20(+1.38%) |
Mar 14, 2014 | 14.40 | 14.45 | 14.21 | 14.26 | 18,044,520 | -0.23(-1.56%) |
Mar 13, 2014 | 14.61 | 14.75 | 14.44 | 14.49 | 11,603,840 | -0.10(-0.67%) |
Mar 12, 2014 | 14.49 | 14.65 | 14.46 | 14.59 | 11,264,044 | +0.03(+0.21%) |
Mar 11, 2014 | 14.67 | 14.76 | 14.48 | 14.56 | 11,033,222 | -0.10(-0.67%) |
Mar 10, 2014 | 14.80 | 14.84 | 14.56 | 14.66 | 14,593,742 | -0.19(-1.27%) |
Mar 07, 2014 | 14.87 | 14.95 | 14.79 | 14.84 | 11,227,003 | +0.08(+0.51%) |
Mar 06, 2014 | 14.91 | 14.94 | 14.74 | 14.77 | 18,106,052 | -0.09(-0.61%) |
Mar 05, 2014 | 14.74 | 14.98 | 14.63 | 14.86 | 14,743,154 | +0.12(+0.82%) |
Mar 04, 2014 | 14.66 | 14.74 | 14.51 | 14.74 | 20,565,416 | +0.35(+2.42%) |
Mar 03, 2014 | 14.35 | 14.47 | 14.24 | 14.39 | 11,108,978 | -0.17(-1.19%) |
Feb 28, 2014 | 14.60 | 14.65 | 14.39 | 14.56 | 15,319,168 | -0.05(-0.36%) |
Feb 27, 2014 | 14.46 | 14.63 | 14.46 | 14.62 | 12,241,742 | +0.05(+0.36%) |
Feb 26, 2014 | 14.49 | 14.63 | 14.46 | 14.56 | 10,706,580 | +0.07(+0.47%) |
Feb 25, 2014 | 14.52 | 14.56 | 14.38 | 14.50 | 11,769,445 | -0.02(-0.15%) |
Feb 24, 2014 | 14.35 | 14.62 | 14.34 | 14.52 | 16,494,478 | +0.18(+1.26%) |
Feb 21, 2014 | 14.29 | 14.39 | 14.25 | 14.34 | 17,070,208 | +0.05(+0.37%) |
Feb 20, 2014 | 14.25 | 14.37 | 14.23 | 14.29 | 11,215,697 | +0.06(+0.42%) |
Feb 19, 2014 | 14.27 | 14.36 | 14.22 | 14.23 | 15,158,476 | -0.12(-0.84%) |
Feb 18, 2014 | 14.32 | 14.43 | 14.27 | 14.35 | 18,086,506 | -0.02(-0.16%) |
Feb 14, 2014 | 14.29 | 14.37 | 14.37 | 14.37 | 13,296,764 | +0.02(+0.11%) |
Feb 13, 2014 | 14.15 | 14.36 | 14.10 | 14.35 | 11,995,734 | +0.06(+0.42%) |
Feb 12, 2014 | 14.14 | 14.35 | 14.14 | 14.29 | 14,296,404 | +0.16(+1.12%) |
Feb 11, 2014 | 13.82 | 14.26 | 13.82 | 14.14 | 20,566,024 | +0.28(+2.01%) |
Feb 10, 2014 | 13.77 | 13.98 | 13.74 | 13.86 | 17,141,342 | +0.05(+0.38%) |
Feb 07, 2014 | 13.58 | 13.84 | 13.47 | 13.80 | 23,127,852 | +0.21(+1.55%) |
Feb 06, 2014 | 13.20 | 13.62 | 13.17 | 13.59 | 23,655,696 | +0.40(+3.02%) |
Feb 05, 2014 | 12.91 | 13.27 | 12.88 | 13.20 | 19,183,584 | +0.27(+2.09%) |
Feb 04, 2014 | 12.86 | 12.97 | 12.77 | 12.93 | 16,026,145 | +0.11(+0.82%) |