Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.46 | 16.09 | 15.46 | 16.03 | 14,108,925 | +0.04(+0.24%) |
Apr 29, 2014 | 16.03 | 16.18 | 15.97 | 15.99 | 14,636,810 | -0.08(-0.52%) |
Apr 28, 2014 | 16.33 | 16.33 | 15.60 | 16.08 | 22,273,120 | +0.18(+1.11%) |
Apr 25, 2014 | 16.21 | 16.21 | 15.85 | 15.90 | 18,994,264 | -0.35(-2.12%) |
Apr 24, 2014 | 16.33 | 16.36 | 16.12 | 16.25 | 9,825,772 | +0.03(+0.19%) |
Apr 23, 2014 | 16.25 | 16.30 | 16.06 | 16.22 | 10,026,449 | -0.06(-0.38%) |
Apr 22, 2014 | 16.13 | 16.37 | 16.12 | 16.28 | 9,241,978 | +0.16(+1.00%) |
Apr 21, 2014 | 16.09 | 16.22 | 15.96 | 16.12 | 9,581,998 | -0.02(-0.09%) |
Apr 17, 2014 | 15.87 | 16.13 | 16.13 | 16.13 | 14,552,368 | +0.24(+1.49%) |
Apr 16, 2014 | 15.88 | 15.98 | 15.83 | 15.89 | 14,635,327 | +0.14(+0.88%) |
Apr 15, 2014 | 15.79 | 15.83 | 15.53 | 15.76 | 13,801,685 | +0.02(+0.10%) |
Apr 14, 2014 | 15.56 | 15.74 | 15.51 | 15.74 | 12,316,298 | +0.12(+0.74%) |
Apr 11, 2014 | 15.59 | 15.81 | 15.55 | 15.63 | 22,608,282 | -0.30(-1.88%) |
Apr 10, 2014 | 16.25 | 16.32 | 15.89 | 15.92 | 14,220,856 | -0.30(-1.84%) |
Apr 09, 2014 | 16.09 | 16.29 | 16.09 | 16.22 | 13,184,527 | +0.12(+0.71%) |
Apr 08, 2014 | 16.15 | 16.30 | 16.01 | 16.11 | 19,455,480 | -0.07(-0.43%) |
Apr 07, 2014 | 16.31 | 16.38 | 16.15 | 16.18 | 13,540,025 | -0.19(-1.17%) |
Apr 04, 2014 | 16.66 | 16.69 | 16.22 | 16.37 | 18,299,310 | -0.18(-1.11%) |
Apr 03, 2014 | 16.42 | 16.68 | 16.40 | 16.55 | 20,527,854 | +0.18(+1.08%) |
Apr 02, 2014 | 16.09 | 16.46 | 16.02 | 16.38 | 18,828,800 | +0.30(+1.86%) |
Apr 01, 2014 | 16.02 | 16.18 | 16.02 | 16.08 | 12,421,209 | +0.11(+0.72%) |
Mar 31, 2014 | 15.84 | 16.09 | 15.84 | 15.96 | 15,017,533 | +0.16(+1.02%) |
Mar 28, 2014 | 15.72 | 15.91 | 15.62 | 15.80 | 12,336,969 | +0.12(+0.73%) |
Mar 27, 2014 | 15.66 | 15.91 | 15.50 | 15.69 | 14,667,104 | +0.02(+0.15%) |
Mar 26, 2014 | 15.60 | 15.86 | 15.56 | 15.66 | 25,286,076 | +0.28(+1.84%) |
Mar 25, 2014 | 15.10 | 15.52 | 15.06 | 15.38 | 27,651,502 | +0.35(+2.30%) |
Mar 24, 2014 | 15.04 | 15.10 | 14.82 | 15.04 | 13,906,699 | +0.07(+0.46%) |
Mar 21, 2014 | 15.01 | 15.10 | 14.91 | 14.97 | 25,137,470 | +0.08(+0.52%) |
Mar 20, 2014 | 14.59 | 15.08 | 14.59 | 14.89 | 16,772,769 | +0.29(+2.00%) |
Mar 19, 2014 | 14.76 | 14.81 | 14.50 | 14.60 | 17,197,418 | -0.21(-1.40%) |
Mar 18, 2014 | 14.67 | 14.88 | 14.67 | 14.81 | 10,491,394 | +0.14(+0.94%) |
Mar 17, 2014 | 14.54 | 14.71 | 14.52 | 14.67 | 15,850,322 | +0.20(+1.38%) |
Mar 14, 2014 | 14.61 | 14.66 | 14.41 | 14.47 | 17,787,762 | -0.23(-1.57%) |
Mar 13, 2014 | 14.82 | 14.96 | 14.64 | 14.70 | 11,438,727 | -0.10(-0.67%) |
Mar 12, 2014 | 14.70 | 14.86 | 14.67 | 14.80 | 11,103,766 | +0.03(+0.21%) |
Mar 11, 2014 | 14.88 | 14.97 | 14.69 | 14.77 | 10,876,229 | -0.10(-0.67%) |
Mar 10, 2014 | 15.01 | 15.06 | 14.77 | 14.87 | 14,386,085 | -0.19(-1.27%) |
Mar 07, 2014 | 15.09 | 15.17 | 15.00 | 15.06 | 11,067,252 | +0.08(+0.51%) |
Mar 06, 2014 | 15.13 | 15.16 | 14.95 | 14.98 | 17,848,418 | -0.09(-0.61%) |
Mar 05, 2014 | 14.95 | 15.20 | 14.84 | 15.07 | 14,533,370 | +0.12(+0.82%) |
Mar 04, 2014 | 14.87 | 14.95 | 14.72 | 14.95 | 20,272,786 | +0.35(+2.42%) |
Mar 03, 2014 | 14.56 | 14.68 | 14.45 | 14.60 | 10,950,906 | -0.18(-1.19%) |
Feb 28, 2014 | 14.81 | 14.86 | 14.60 | 14.77 | 15,101,189 | -0.05(-0.36%) |
Feb 27, 2014 | 14.67 | 14.84 | 14.67 | 14.83 | 12,067,552 | +0.05(+0.36%) |
Feb 26, 2014 | 14.70 | 14.84 | 14.67 | 14.77 | 10,554,234 | +0.07(+0.47%) |
Feb 25, 2014 | 14.73 | 14.77 | 14.58 | 14.71 | 11,601,974 | -0.02(-0.16%) |
Feb 24, 2014 | 14.55 | 14.83 | 14.55 | 14.73 | 16,259,773 | +0.18(+1.26%) |
Feb 21, 2014 | 14.49 | 14.60 | 14.45 | 14.55 | 16,827,312 | +0.05(+0.37%) |
Feb 20, 2014 | 14.45 | 14.58 | 14.43 | 14.49 | 11,056,105 | +0.06(+0.42%) |
Feb 19, 2014 | 14.48 | 14.57 | 14.42 | 14.43 | 14,942,782 | -0.12(-0.84%) |
Feb 18, 2014 | 14.53 | 14.64 | 14.48 | 14.55 | 17,829,146 | -0.02(-0.16%) |
Feb 14, 2014 | 14.49 | 14.58 | 14.58 | 14.58 | 13,107,561 | +0.02(+0.11%) |
Feb 13, 2014 | 14.36 | 14.57 | 14.30 | 14.56 | 11,825,043 | +0.06(+0.42%) |
Feb 12, 2014 | 14.35 | 14.55 | 14.34 | 14.50 | 14,092,976 | +0.16(+1.12%) |
Feb 11, 2014 | 14.02 | 14.46 | 14.02 | 14.34 | 20,273,384 | +0.28(+2.01%) |
Feb 10, 2014 | 13.97 | 14.18 | 13.94 | 14.06 | 16,897,432 | +0.05(+0.38%) |
Feb 07, 2014 | 13.78 | 14.04 | 13.67 | 14.00 | 22,798,760 | +0.21(+1.55%) |
Feb 06, 2014 | 13.39 | 13.82 | 13.36 | 13.79 | 23,319,092 | +0.40(+3.02%) |
Feb 05, 2014 | 13.10 | 13.46 | 13.07 | 13.39 | 18,910,616 | +0.27(+2.09%) |
Feb 04, 2014 | 13.04 | 13.16 | 12.96 | 13.11 | 15,798,104 | +0.11(+0.82%) |