Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.52 | 16.64 | 16.30 | 16.62 | 20,534,868 | -0.01(-0.05%) |
Apr 29, 2014 | 16.40 | 16.72 | 16.32 | 16.63 | 16,011,660 | +0.35(+2.14%) |
Apr 28, 2014 | 16.35 | 16.47 | 15.93 | 16.28 | 13,667,778 | +0.04(+0.27%) |
Apr 25, 2014 | 16.56 | 16.69 | 16.02 | 16.24 | 23,513,102 | -0.65(-3.87%) |
Apr 24, 2014 | 16.96 | 17.08 | 16.73 | 16.89 | 13,584,602 | +0.10(+0.62%) |
Apr 23, 2014 | 16.88 | 17.00 | 16.74 | 16.79 | 10,349,545 | -0.10(-0.57%) |
Apr 22, 2014 | 16.59 | 17.04 | 16.59 | 16.88 | 12,777,626 | +0.19(+1.15%) |
Apr 21, 2014 | 16.64 | 16.73 | 16.41 | 16.69 | 12,047,466 | +0.13(+0.79%) |
Apr 17, 2014 | 16.47 | 16.56 | 16.56 | 16.56 | 11,741,296 | +0.06(+0.37%) |
Apr 16, 2014 | 16.31 | 16.50 | 16.08 | 16.50 | 19,389,562 | +0.05(+0.32%) |
Apr 15, 2014 | 16.63 | 16.70 | 15.96 | 16.45 | 32,589,248 | -0.14(-0.84%) |
Apr 14, 2014 | 16.77 | 16.90 | 16.45 | 16.59 | 7,536,727 | -0.09(-0.52%) |
Apr 11, 2014 | 16.61 | 16.96 | 16.44 | 16.67 | 13,948,129 | +0.03(+0.16%) |
Apr 10, 2014 | 17.41 | 17.43 | 16.59 | 16.65 | 22,365,318 | -0.78(-4.50%) |
Apr 09, 2014 | 17.41 | 17.48 | 17.24 | 17.43 | 10,929,286 | +0.12(+0.71%) |
Apr 08, 2014 | 17.43 | 17.61 | 17.25 | 17.31 | 14,470,410 | -0.16(-0.90%) |
Apr 07, 2014 | 17.63 | 17.66 | 17.34 | 17.47 | 11,663,279 | -0.19(-1.09%) |
Apr 04, 2014 | 18.30 | 18.34 | 17.58 | 17.66 | 17,313,270 | -0.51(-2.83%) |
Apr 03, 2014 | 18.18 | 18.45 | 18.08 | 18.17 | 22,192,212 | +0.04(+0.24%) |
Apr 02, 2014 | 18.02 | 18.17 | 17.90 | 18.13 | 13,636,423 | +0.15(+0.82%) |
Apr 01, 2014 | 17.76 | 18.00 | 17.65 | 17.98 | 18,319,596 | +0.18(+1.00%) |
Mar 31, 2014 | 17.65 | 18.01 | 17.60 | 17.80 | 15,015,960 | +0.20(+1.16%) |
Mar 28, 2014 | 17.22 | 17.69 | 17.17 | 17.60 | 14,467,207 | +0.43(+2.49%) |
Mar 27, 2014 | 17.32 | 17.46 | 17.13 | 17.17 | 14,268,779 | -0.15(-0.86%) |
Mar 26, 2014 | 17.83 | 17.99 | 17.32 | 17.32 | 18,550,208 | -0.44(-2.46%) |
Mar 25, 2014 | 17.66 | 17.79 | 17.46 | 17.75 | 14,868,844 | +0.23(+1.29%) |
Mar 24, 2014 | 17.83 | 17.84 | 17.26 | 17.53 | 17,315,800 | -0.06(-0.35%) |
Mar 21, 2014 | 17.61 | 18.15 | 17.55 | 17.59 | 29,654,850 | -0.02(-0.10%) |
Mar 20, 2014 | 16.97 | 17.61 | 16.90 | 17.61 | 31,541,136 | +0.63(+3.70%) |
Mar 19, 2014 | 16.88 | 17.23 | 16.80 | 16.98 | 18,898,196 | +0.09(+0.52%) |
Mar 18, 2014 | 16.55 | 16.91 | 16.47 | 16.89 | 12,239,652 | +0.34(+2.05%) |
Mar 17, 2014 | 16.46 | 16.63 | 16.44 | 16.55 | 7,780,169 | +0.23(+1.39%) |
Mar 14, 2014 | 16.41 | 16.54 | 16.32 | 16.32 | 14,990,090 | -0.14(-0.85%) |
Mar 13, 2014 | 17.07 | 17.15 | 16.37 | 16.46 | 22,222,454 | -0.55(-3.23%) |
Mar 12, 2014 | 16.66 | 17.02 | 16.50 | 17.01 | 11,680,744 | +0.33(+1.99%) |
Mar 11, 2014 | 16.92 | 17.00 | 16.63 | 16.68 | 13,993,156 | -0.22(-1.29%) |
Mar 10, 2014 | 17.19 | 17.19 | 16.80 | 16.90 | 13,305,490 | -0.23(-1.32%) |
Mar 07, 2014 | 17.00 | 17.15 | 16.92 | 17.13 | 19,190,254 | +0.23(+1.34%) |
Mar 06, 2014 | 16.73 | 16.90 | 16.66 | 16.90 | 15,316,496 | +0.18(+1.10%) |
Mar 05, 2014 | 16.39 | 16.73 | 16.31 | 16.72 | 20,112,622 | +0.29(+1.75%) |
Mar 04, 2014 | 16.53 | 16.59 | 16.26 | 16.43 | 13,030,942 | +0.11(+0.69%) |
Mar 03, 2014 | 16.31 | 16.47 | 16.18 | 16.32 | 10,550,504 | -0.22(-1.32%) |
Feb 28, 2014 | 16.59 | 16.60 | 16.39 | 16.53 | 16,909,760 | -0.04(-0.26%) |
Feb 27, 2014 | 16.57 | 16.63 | 16.44 | 16.58 | 13,936,152 | -0.08(-0.47%) |
Feb 26, 2014 | 16.57 | 16.93 | 16.52 | 16.66 | 17,022,718 | +0.07(+0.42%) |
Feb 25, 2014 | 16.68 | 16.68 | 16.35 | 16.59 | 14,244,728 | -0.04(-0.26%) |
Feb 24, 2014 | 16.83 | 16.90 | 16.63 | 16.63 | 15,353,679 | -0.03(-0.16%) |
Feb 21, 2014 | 16.67 | 16.78 | 16.49 | 16.66 | 16,961,066 | +0.10(+0.58%) |
Feb 20, 2014 | 16.35 | 16.57 | 16.32 | 16.56 | 18,510,868 | +0.21(+1.28%) |
Feb 19, 2014 | 16.43 | 16.56 | 16.26 | 16.35 | 14,934,956 | -0.09(-0.53%) |
Feb 18, 2014 | 16.46 | 16.53 | 16.32 | 16.44 | 15,667,888 | -0.10(-0.58%) |
Feb 14, 2014 | 16.32 | 16.53 | 16.53 | 16.53 | 25,395,956 | +0.17(+1.01%) |
Feb 13, 2014 | 15.43 | 16.48 | 15.38 | 16.37 | 36,452,192 | +0.83(+5.36%) |
Feb 12, 2014 | 15.43 | 15.69 | 15.40 | 15.54 | 20,872,926 | +0.11(+0.73%) |
Feb 11, 2014 | 15.04 | 15.59 | 14.92 | 15.42 | 26,549,696 | +0.46(+3.07%) |
Feb 10, 2014 | 14.92 | 15.00 | 14.84 | 14.96 | 8,904,895 | +0.06(+0.41%) |
Feb 07, 2014 | 14.81 | 14.95 | 14.69 | 14.90 | 14,509,852 | +0.11(+0.76%) |
Feb 06, 2014 | 14.67 | 14.90 | 14.64 | 14.79 | 9,097,379 | +0.14(+0.95%) |
Feb 05, 2014 | 14.48 | 14.71 | 14.43 | 14.65 | 18,787,454 | +0.10(+0.66%) |
Feb 04, 2014 | 14.55 | 14.62 | 14.44 | 14.55 | 21,469,420 | +0.02(+0.12%) |