Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.16 | 14.79 | 14.00 | 14.77 | 1,432,094 | +0.42(+2.93%) |
Apr 29, 2014 | 14.20 | 14.60 | 14.10 | 14.35 | 1,895,132 | +0.31(+2.21%) |
Apr 28, 2014 | 13.85 | 14.21 | 13.66 | 14.04 | 2,716,682 | +0.19(+1.37%) |
Apr 25, 2014 | 14.07 | 14.07 | 13.67 | 13.85 | 2,334,140 | -0.18(-1.25%) |
Apr 24, 2014 | 13.93 | 14.26 | 13.43 | 14.03 | 1,997,684 | +0.24(+1.70%) |
Apr 23, 2014 | 14.48 | 14.48 | 13.62 | 13.79 | 1,680,584 | -0.44(-3.09%) |
Apr 22, 2014 | 13.88 | 14.55 | 13.88 | 14.23 | 1,701,057 | +0.37(+2.67%) |
Apr 21, 2014 | 13.55 | 13.91 | 13.42 | 13.86 | 1,668,386 | +0.40(+2.97%) |
Apr 17, 2014 | 13.97 | 13.46 | 13.46 | 13.46 | 2,773,500 | -0.46(-3.30%) |
Apr 16, 2014 | 14.00 | 14.18 | 13.60 | 13.92 | 2,464,659 | +0.01(+0.07%) |
Apr 15, 2014 | 14.13 | 14.31 | 12.88 | 13.91 | 5,028,427 | -0.15(-1.07%) |
Apr 14, 2014 | 14.38 | 15.06 | 13.76 | 14.06 | 3,648,872 | -0.20(-1.40%) |
Apr 11, 2014 | 14.45 | 14.62 | 13.90 | 14.26 | 4,632,823 | -0.45(-3.06%) |
Apr 10, 2014 | 15.55 | 15.60 | 14.66 | 14.71 | 3,869,279 | -0.80(-5.16%) |
Apr 09, 2014 | 15.55 | 15.89 | 15.29 | 15.51 | 2,405,213 | +0.03(+0.19%) |
Apr 08, 2014 | 15.76 | 15.98 | 15.28 | 15.48 | 2,585,387 | -0.32(-2.03%) |
Apr 07, 2014 | 15.77 | 16.54 | 15.29 | 15.80 | 2,602,083 | -0.12(-0.75%) |
Apr 04, 2014 | 16.68 | 16.78 | 15.55 | 15.92 | 4,090,473 | -0.68(-4.10%) |
Apr 03, 2014 | 17.06 | 17.17 | 16.24 | 16.60 | 2,797,346 | -0.43(-2.52%) |
Apr 02, 2014 | 17.30 | 17.39 | 16.72 | 17.03 | 3,074,793 | +0.25(+1.49%) |
Apr 01, 2014 | 17.29 | 17.30 | 16.72 | 16.78 | 3,607,292 | -0.26(-1.53%) |
Mar 31, 2014 | 16.80 | 17.46 | 16.68 | 17.04 | 3,308,674 | +0.43(+2.59%) |
Mar 28, 2014 | 16.94 | 17.14 | 16.41 | 16.61 | 2,861,661 | -0.27(-1.60%) |
Mar 27, 2014 | 16.24 | 16.96 | 15.62 | 16.88 | 6,809,059 | +0.34(+2.06%) |
Mar 26, 2014 | 14.20 | 17.29 | 14.15 | 16.54 | 16,450,507 | +2.45(+17.39%) |
Mar 25, 2014 | 14.22 | 14.48 | 13.83 | 14.09 | 2,085,980 | -0.02(-0.14%) |
Mar 24, 2014 | 14.85 | 14.94 | 13.36 | 14.11 | 4,433,406 | -0.73(-4.92%) |
Mar 21, 2014 | 15.49 | 15.50 | 14.70 | 14.84 | 3,872,031 | -0.17(-1.13%) |
Mar 20, 2014 | 15.20 | 15.24 | 14.91 | 15.01 | 1,410,862 | -0.22(-1.44%) |
Mar 19, 2014 | 15.38 | 15.48 | 15.05 | 15.23 | 1,426,054 | -0.22(-1.42%) |
Mar 18, 2014 | 15.04 | 15.51 | 15.04 | 15.45 | 1,444,761 | +0.46(+3.07%) |
Mar 17, 2014 | 15.31 | 15.50 | 14.92 | 14.99 | 1,564,173 | -0.12(-0.79%) |
Mar 14, 2014 | 15.11 | 15.60 | 15.04 | 15.11 | 2,272,260 | -0.08(-0.53%) |
Mar 13, 2014 | 14.82 | 15.84 | 14.82 | 15.19 | 4,415,364 | +0.38(+2.57%) |
Mar 12, 2014 | 14.65 | 15.00 | 14.38 | 14.81 | 1,492,664 | +0.03(+0.17%) |
Mar 11, 2014 | 15.10 | 15.49 | 14.71 | 14.79 | 2,267,487 | -0.21(-1.37%) |
Mar 10, 2014 | 15.63 | 15.63 | 14.73 | 14.99 | 2,632,751 | -0.28(-1.83%) |
Mar 07, 2014 | 15.92 | 16.12 | 14.79 | 15.27 | 4,515,986 | -0.63(-3.96%) |
Mar 06, 2014 | 16.50 | 16.65 | 15.70 | 15.90 | 2,093,600 | -0.60(-3.64%) |
Mar 05, 2014 | 16.68 | 16.76 | 16.45 | 16.50 | 1,059,732 | -0.15(-0.90%) |
Mar 04, 2014 | 16.35 | 16.70 | 16.20 | 16.65 | 1,774,160 | +0.55(+3.42%) |
Mar 03, 2014 | 15.67 | 16.18 | 15.50 | 16.10 | 1,615,008 | +0.05(+0.31%) |
Feb 28, 2014 | 16.60 | 16.80 | 15.52 | 16.05 | 2,636,009 | -0.57(-3.43%) |
Feb 27, 2014 | 16.53 | 16.85 | 16.41 | 16.62 | 1,622,934 | +0.06(+0.36%) |
Feb 26, 2014 | 16.98 | 17.06 | 16.33 | 16.56 | 1,760,310 | -0.24(-1.43%) |
Feb 25, 2014 | 16.46 | 17.07 | 16.38 | 16.80 | 1,844,104 | +0.31(+1.88%) |
Feb 24, 2014 | 16.44 | 16.95 | 16.36 | 16.49 | 2,308,492 | +0.13(+0.79%) |
Feb 21, 2014 | 16.16 | 16.80 | 16.04 | 16.36 | 2,346,689 | +0.29(+1.80%) |
Feb 20, 2014 | 15.37 | 16.40 | 15.35 | 16.07 | 3,218,820 | +0.70(+4.55%) |
Feb 19, 2014 | 15.59 | 15.85 | 15.35 | 15.37 | 1,445,561 | -0.23(-1.47%) |
Feb 18, 2014 | 15.25 | 15.90 | 15.25 | 15.60 | 2,382,018 | +0.33(+2.16%) |
Feb 14, 2014 | 15.55 | 15.27 | 15.27 | 15.27 | 1,262,100 | -0.27(-1.74%) |
Feb 13, 2014 | 15.23 | 15.59 | 14.94 | 15.54 | 1,328,478 | +0.15(+0.97%) |
Feb 12, 2014 | 15.39 | 15.55 | 15.21 | 15.39 | 1,195,156 | +0.06(+0.39%) |
Feb 11, 2014 | 15.34 | 15.44 | 14.80 | 15.33 | 1,796,043 | +0.03(+0.20%) |
Feb 10, 2014 | 15.27 | 15.51 | 15.14 | 15.30 | 1,624,198 | +0.09(+0.59%) |
Feb 07, 2014 | 14.56 | 15.30 | 14.48 | 15.21 | 2,388,496 | +0.74(+5.11%) |
Feb 06, 2014 | 14.76 | 14.86 | 14.35 | 14.47 | 2,535,151 | -0.29(-1.96%) |
Feb 05, 2014 | 15.02 | 15.21 | 14.28 | 14.76 | 2,362,183 | -0.29(-1.93%) |
Feb 04, 2014 | 14.49 | 15.29 | 14.47 | 15.05 | 3,983,838 | +0.62(+4.30%) |