Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.04 | 14.21 | 14.01 | 14.16 | 4,694,786 | -0.01(-0.06%) |
Apr 29, 2014 | 14.09 | 14.24 | 14.05 | 14.17 | 5,780,045 | +0.13(+0.95%) |
Apr 28, 2014 | 14.19 | 14.21 | 13.96 | 14.03 | 7,585,700 | -0.14(-1.01%) |
Apr 25, 2014 | 14.08 | 14.27 | 14.05 | 14.17 | 7,254,267 | -0.01(-0.09%) |
Apr 24, 2014 | 14.11 | 14.26 | 14.07 | 14.19 | 3,301,798 | +0.08(+0.54%) |
Apr 23, 2014 | 14.12 | 14.14 | 13.93 | 14.11 | 2,724,965 | +0.02(+0.13%) |
Apr 22, 2014 | 14.06 | 14.18 | 13.98 | 14.09 | 1,547,173 | -0.01(-0.06%) |
Apr 21, 2014 | 13.93 | 14.11 | 13.87 | 14.10 | 3,995,421 | +0.17(+1.22%) |
Apr 17, 2014 | 13.65 | 13.93 | 13.93 | 13.93 | 3,449,597 | +0.30(+2.19%) |
Apr 16, 2014 | 13.70 | 13.70 | 13.38 | 13.63 | 2,907,848 | +0.05(+0.36%) |
Apr 15, 2014 | 13.59 | 13.65 | 13.36 | 13.59 | 3,898,787 | +0.05(+0.40%) |
Apr 14, 2014 | 13.40 | 13.54 | 13.24 | 13.53 | 5,917,978 | +0.20(+1.47%) |
Apr 11, 2014 | 13.60 | 13.76 | 13.32 | 13.34 | 3,631,340 | -0.29(-2.16%) |
Apr 10, 2014 | 14.19 | 14.23 | 13.63 | 13.63 | 4,702,039 | -0.60(-4.20%) |
Apr 09, 2014 | 14.32 | 14.45 | 14.18 | 14.23 | 4,086,210 | -0.07(-0.50%) |
Apr 08, 2014 | 14.20 | 14.37 | 14.02 | 14.30 | 7,148,843 | +0.19(+1.33%) |
Apr 07, 2014 | 14.15 | 14.34 | 14.06 | 14.11 | 5,394,397 | -0.12(-0.82%) |
Apr 04, 2014 | 14.27 | 14.45 | 14.09 | 14.23 | 8,333,929 | +0.05(+0.38%) |
Apr 03, 2014 | 14.46 | 14.59 | 14.17 | 14.17 | 5,497,661 | -0.31(-2.16%) |
Apr 02, 2014 | 14.42 | 14.53 | 14.31 | 14.49 | 5,778,340 | +0.02(+0.15%) |
Apr 01, 2014 | 14.56 | 14.86 | 14.41 | 14.46 | 14,676,005 | +0.41(+2.89%) |
Mar 31, 2014 | 13.87 | 14.06 | 13.80 | 14.06 | 5,514,599 | +0.29(+2.07%) |
Mar 28, 2014 | 13.83 | 13.86 | 13.71 | 13.77 | 2,254,596 | +0.11(+0.78%) |
Mar 27, 2014 | 13.67 | 13.87 | 13.57 | 13.67 | 3,323,014 | +0.01(+0.10%) |
Mar 26, 2014 | 14.15 | 14.18 | 13.65 | 13.65 | 5,118,493 | -0.42(-2.95%) |
Mar 25, 2014 | 14.19 | 14.23 | 14.01 | 14.07 | 4,897,443 | -0.12(-0.85%) |
Mar 24, 2014 | 14.51 | 14.51 | 14.17 | 14.19 | 4,846,584 | -0.26(-1.82%) |
Mar 21, 2014 | 14.46 | 14.60 | 14.41 | 14.45 | 8,889,775 | +0.01(+0.06%) |
Mar 20, 2014 | 14.22 | 14.47 | 14.19 | 14.44 | 5,299,456 | +0.22(+1.57%) |
Mar 19, 2014 | 14.17 | 14.30 | 14.01 | 14.22 | 5,147,918 | +0.09(+0.63%) |
Mar 18, 2014 | 13.94 | 14.24 | 13.93 | 14.13 | 5,177,173 | +0.14(+1.02%) |
Mar 17, 2014 | 14.01 | 14.16 | 13.98 | 13.99 | 3,852,039 | -0.12(-0.89%) |
Mar 14, 2014 | 13.97 | 14.18 | 13.95 | 14.11 | 4,591,210 | +0.07(+0.51%) |
Mar 13, 2014 | 14.25 | 14.26 | 13.89 | 14.04 | 4,131,729 | -0.14(-1.01%) |
Mar 12, 2014 | 14.04 | 14.21 | 14.00 | 14.18 | 6,999,391 | +0.04(+0.25%) |
Mar 11, 2014 | 13.91 | 14.24 | 13.87 | 14.15 | 8,101,547 | +0.29(+2.06%) |
Mar 10, 2014 | 14.05 | 14.13 | 13.80 | 13.86 | 2,863,704 | -0.25(-1.76%) |
Mar 07, 2014 | 14.08 | 14.18 | 14.04 | 14.11 | 3,307,900 | +0.00(+0.03%) |
Mar 06, 2014 | 14.04 | 14.15 | 13.98 | 14.11 | 4,547,793 | +0.12(+0.86%) |
Mar 05, 2014 | 13.87 | 14.08 | 13.84 | 13.99 | 3,736,306 | +0.05(+0.38%) |
Mar 04, 2014 | 13.78 | 13.96 | 13.78 | 13.93 | 4,459,695 | +0.21(+1.56%) |
Mar 03, 2014 | 13.42 | 13.76 | 13.20 | 13.72 | 4,429,064 | +0.12(+0.92%) |
Feb 28, 2014 | 13.65 | 13.77 | 13.52 | 13.60 | 3,551,606 | -0.03(-0.20%) |
Feb 27, 2014 | 13.57 | 13.74 | 13.45 | 13.62 | 5,599,948 | +0.04(+0.26%) |
Feb 26, 2014 | 13.43 | 13.71 | 13.42 | 13.59 | 3,574,492 | +0.15(+1.12%) |
Feb 25, 2014 | 13.69 | 13.73 | 13.36 | 13.44 | 7,707,367 | -0.28(-2.01%) |
Feb 24, 2014 | 13.94 | 14.10 | 13.69 | 13.71 | 8,276,600 | -0.16(-1.15%) |
Feb 21, 2014 | 14.24 | 14.78 | 13.59 | 13.87 | 12,857,452 | -0.47(-3.26%) |
Feb 20, 2014 | 13.97 | 14.36 | 13.97 | 14.34 | 8,636,294 | +0.32(+2.25%) |
Feb 19, 2014 | 14.01 | 14.17 | 13.90 | 14.02 | 6,900,471 | +0.04(+0.25%) |
Feb 18, 2014 | 13.66 | 14.08 | 13.64 | 13.99 | 7,345,100 | +0.36(+2.68%) |
Feb 14, 2014 | 13.62 | 13.62 | 13.62 | 13.62 | 3,636,678 | +0.08(+0.59%) |
Feb 13, 2014 | 13.47 | 13.60 | 13.39 | 13.54 | 3,945,974 | -0.02(-0.13%) |
Feb 12, 2014 | 13.23 | 13.57 | 13.21 | 13.56 | 5,796,900 | +0.38(+2.90%) |
Feb 11, 2014 | 13.21 | 13.25 | 12.92 | 13.18 | 4,309,827 | -0.04(-0.27%) |
Feb 10, 2014 | 13.19 | 13.28 | 13.06 | 13.21 | 4,213,517 | -0.04(-0.27%) |
Feb 07, 2014 | 13.03 | 13.30 | 13.02 | 13.25 | 5,092,059 | +0.25(+1.91%) |
Feb 06, 2014 | 12.94 | 13.04 | 12.90 | 13.00 | 2,226,870 | +0.08(+0.62%) |
Feb 05, 2014 | 12.81 | 13.02 | 12.76 | 12.92 | 4,050,583 | +0.09(+0.69%) |
Feb 04, 2014 | 12.86 | 12.99 | 12.74 | 12.83 | 3,801,566 | -0.02(-0.14%) |