Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.02 | 14.36 | 13.87 | 14.28 | 533,774 | +0.25(+1.77%) |
Apr 29, 2014 | 14.04 | 14.11 | 13.95 | 14.03 | 436,106 | +0.02(+0.17%) |
Apr 28, 2014 | 14.22 | 14.36 | 13.99 | 14.01 | 426,801 | -0.10(-0.74%) |
Apr 25, 2014 | 14.21 | 14.35 | 13.99 | 14.11 | 299,671 | -0.25(-1.73%) |
Apr 24, 2014 | 14.36 | 14.38 | 14.16 | 14.36 | 424,404 | +0.16(+1.13%) |
Apr 23, 2014 | 14.22 | 14.26 | 13.98 | 14.20 | 508,743 | +0.06(+0.40%) |
Apr 22, 2014 | 13.87 | 14.19 | 13.78 | 14.15 | 373,708 | +0.26(+1.84%) |
Apr 21, 2014 | 14.04 | 14.19 | 13.66 | 13.89 | 268,592 | -0.10(-0.69%) |
Apr 17, 2014 | 13.61 | 13.99 | 13.99 | 13.99 | 356,494 | +0.31(+2.28%) |
Apr 16, 2014 | 13.54 | 13.69 | 13.47 | 13.67 | 549,642 | +0.21(+1.55%) |
Apr 15, 2014 | 13.91 | 14.07 | 13.27 | 13.47 | 762,116 | -0.44(-3.17%) |
Apr 14, 2014 | 14.23 | 14.27 | 13.75 | 13.91 | 659,012 | -0.23(-1.64%) |
Apr 11, 2014 | 14.66 | 14.88 | 14.14 | 14.14 | 450,504 | -0.68(-4.59%) |
Apr 10, 2014 | 15.03 | 15.15 | 14.65 | 14.82 | 509,964 | -0.24(-1.60%) |
Apr 09, 2014 | 15.22 | 15.27 | 14.95 | 15.06 | 434,653 | -0.16(-1.05%) |
Apr 08, 2014 | 15.19 | 15.38 | 15.01 | 15.22 | 504,880 | -0.02(-0.11%) |
Apr 07, 2014 | 15.51 | 15.64 | 15.07 | 15.23 | 442,302 | -0.36(-2.31%) |
Apr 04, 2014 | 15.88 | 15.92 | 15.54 | 15.60 | 1,002,988 | -0.12(-0.76%) |
Apr 03, 2014 | 15.89 | 15.91 | 15.61 | 15.72 | 537,006 | -0.22(-1.36%) |
Apr 02, 2014 | 16.04 | 16.04 | 15.80 | 15.93 | 945,952 | -0.14(-0.85%) |
Apr 01, 2014 | 16.06 | 16.13 | 15.61 | 16.07 | 734,415 | -0.02(-0.10%) |
Mar 31, 2014 | 15.18 | 16.09 | 15.11 | 16.08 | 1,226,820 | +1.05(+6.98%) |
Mar 28, 2014 | 14.68 | 15.09 | 14.68 | 15.03 | 272,083 | +0.36(+2.46%) |
Mar 27, 2014 | 14.75 | 14.85 | 14.51 | 14.67 | 334,376 | +0.01(+0.05%) |
Mar 26, 2014 | 15.62 | 15.62 | 14.66 | 14.67 | 310,444 | -0.82(-5.32%) |
Mar 25, 2014 | 14.98 | 15.56 | 14.98 | 15.49 | 583,481 | +0.64(+4.31%) |
Mar 24, 2014 | 15.29 | 15.39 | 14.68 | 14.85 | 419,470 | -0.44(-2.88%) |
Mar 21, 2014 | 15.37 | 15.71 | 15.25 | 15.29 | 496,226 | -0.02(-0.10%) |
Mar 20, 2014 | 15.24 | 15.52 | 15.13 | 15.31 | 241,965 | -0.02(-0.16%) |
Mar 19, 2014 | 15.67 | 15.67 | 15.24 | 15.33 | 330,130 | -0.40(-2.54%) |
Mar 18, 2014 | 15.39 | 15.84 | 15.15 | 15.73 | 358,501 | +0.34(+2.24%) |
Mar 17, 2014 | 15.64 | 15.74 | 15.34 | 15.39 | 181,619 | -0.10(-0.62%) |
Mar 14, 2014 | 15.09 | 15.63 | 15.09 | 15.48 | 233,448 | +0.30(+1.95%) |
Mar 13, 2014 | 15.54 | 15.58 | 15.08 | 15.19 | 408,430 | -0.32(-2.06%) |
Mar 12, 2014 | 15.52 | 15.61 | 15.36 | 15.51 | 306,903 | -0.10(-0.62%) |
Mar 11, 2014 | 16.08 | 16.13 | 15.49 | 15.60 | 372,823 | -0.49(-3.03%) |
Mar 10, 2014 | 16.60 | 16.72 | 15.95 | 16.09 | 212,590 | -0.50(-3.04%) |
Mar 07, 2014 | 16.52 | 16.78 | 16.40 | 16.60 | 317,689 | +0.22(+1.32%) |
Mar 06, 2014 | 16.50 | 16.60 | 16.29 | 16.38 | 234,313 | -0.09(-0.53%) |
Mar 05, 2014 | 16.67 | 16.67 | 16.33 | 16.47 | 292,979 | -0.24(-1.44%) |
Mar 04, 2014 | 16.30 | 16.96 | 16.27 | 16.71 | 613,131 | +0.60(+3.73%) |
Mar 03, 2014 | 16.20 | 16.34 | 16.02 | 16.11 | 451,656 | -0.30(-1.81%) |
Feb 28, 2014 | 16.76 | 16.92 | 16.40 | 16.40 | 487,997 | -0.36(-2.15%) |
Feb 27, 2014 | 16.86 | 16.92 | 16.68 | 16.76 | 372,569 | -0.17(-0.99%) |
Feb 26, 2014 | 16.91 | 17.07 | 16.84 | 16.93 | 271,682 | +0.06(+0.33%) |
Feb 25, 2014 | 17.12 | 17.14 | 16.84 | 16.88 | 298,901 | -0.27(-1.59%) |
Feb 24, 2014 | 17.30 | 17.31 | 17.05 | 17.15 | 662,889 | -0.02(-0.14%) |
Feb 21, 2014 | 16.68 | 17.28 | 16.63 | 17.17 | 762,068 | +0.57(+3.42%) |
Feb 20, 2014 | 16.30 | 16.64 | 16.30 | 16.60 | 468,426 | +0.34(+2.07%) |
Feb 19, 2014 | 16.42 | 16.72 | 16.27 | 16.27 | 384,344 | -0.18(-1.07%) |
Feb 18, 2014 | 15.92 | 16.49 | 15.92 | 16.44 | 871,531 | +0.61(+3.84%) |
Feb 14, 2014 | 16.12 | 15.84 | 15.84 | 15.84 | 428,442 | -0.28(-1.74%) |
Feb 13, 2014 | 15.57 | 16.20 | 15.40 | 16.12 | 759,409 | +0.49(+3.12%) |
Feb 12, 2014 | 15.50 | 15.87 | 15.50 | 15.63 | 694,790 | +0.10(+0.62%) |
Feb 11, 2014 | 15.31 | 15.61 | 15.31 | 15.53 | 897,376 | +0.14(+0.94%) |
Feb 10, 2014 | 15.61 | 15.72 | 15.30 | 15.39 | 1,001,732 | -0.20(-1.28%) |
Feb 07, 2014 | 15.27 | 15.91 | 15.26 | 15.59 | 1,196,763 | +0.42(+2.74%) |
Feb 06, 2014 | 15.48 | 15.48 | 14.55 | 15.17 | 959,728 | -0.04(-0.26%) |
Feb 05, 2014 | 15.36 | 15.49 | 15.10 | 15.21 | 1,142,554 | -0.15(-0.99%) |
Feb 04, 2014 | 15.35 | 15.79 | 15.08 | 15.36 | 692,288 | +0.15(+1.00%) |