Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.32 | 14.49 | 13.91 | 14.40 | 402,249 | +0.05(+0.37%) |
Apr 29, 2014 | 14.62 | 14.78 | 14.26 | 14.34 | 186,213 | -0.28(-1.90%) |
Apr 28, 2014 | 15.21 | 15.21 | 14.23 | 14.62 | 386,734 | -0.55(-3.66%) |
Apr 25, 2014 | 15.17 | 15.26 | 15.02 | 15.18 | 221,627 | -0.05(-0.35%) |
Apr 24, 2014 | 15.38 | 15.38 | 14.96 | 15.23 | 371,032 | -0.02(-0.12%) |
Apr 23, 2014 | 15.53 | 15.65 | 15.21 | 15.25 | 91,167 | -0.27(-1.73%) |
Apr 22, 2014 | 15.57 | 15.72 | 15.47 | 15.52 | 75,787 | -0.03(-0.17%) |
Apr 21, 2014 | 15.73 | 15.73 | 15.35 | 15.54 | 131,903 | -0.21(-1.31%) |
Apr 17, 2014 | 15.57 | 15.75 | 15.75 | 15.75 | 279,935 | +0.14(+0.92%) |
Apr 16, 2014 | 15.59 | 15.79 | 15.36 | 15.61 | 105,164 | +0.13(+0.81%) |
Apr 15, 2014 | 15.52 | 15.62 | 15.32 | 15.48 | 158,132 | -0.03(-0.17%) |
Apr 14, 2014 | 15.86 | 15.86 | 15.39 | 15.51 | 142,037 | -0.21(-1.31%) |
Apr 11, 2014 | 15.86 | 15.98 | 15.70 | 15.71 | 216,738 | -0.26(-1.62%) |
Apr 10, 2014 | 16.29 | 16.32 | 15.95 | 15.97 | 172,715 | -0.35(-2.14%) |
Apr 09, 2014 | 16.21 | 16.38 | 15.99 | 16.32 | 263,230 | +0.13(+0.83%) |
Apr 08, 2014 | 15.88 | 16.55 | 15.84 | 16.19 | 399,803 | +0.28(+1.74%) |
Apr 07, 2014 | 16.02 | 16.02 | 15.79 | 15.91 | 307,998 | -0.19(-1.17%) |
Apr 04, 2014 | 16.49 | 16.52 | 15.97 | 16.10 | 139,384 | -0.30(-1.80%) |
Apr 03, 2014 | 16.38 | 16.63 | 16.29 | 16.39 | 279,259 | -0.01(-0.05%) |
Apr 02, 2014 | 16.35 | 16.49 | 16.02 | 16.40 | 114,876 | +0.05(+0.33%) |
Apr 01, 2014 | 16.30 | 16.44 | 16.03 | 16.35 | 137,536 | +0.03(+0.16%) |
Mar 31, 2014 | 15.81 | 16.36 | 15.73 | 16.32 | 201,433 | +0.58(+3.69%) |
Mar 28, 2014 | 15.86 | 15.98 | 15.70 | 15.74 | 109,371 | -0.05(-0.34%) |
Mar 27, 2014 | 15.93 | 15.99 | 15.72 | 15.79 | 173,392 | -0.17(-1.06%) |
Mar 26, 2014 | 16.11 | 16.21 | 15.87 | 15.96 | 292,722 | +0.02(+0.11%) |
Mar 25, 2014 | 15.58 | 16.14 | 15.57 | 15.95 | 229,229 | +0.41(+2.65%) |
Mar 24, 2014 | 15.73 | 15.73 | 15.44 | 15.53 | 179,187 | -0.22(-1.42%) |
Mar 21, 2014 | 15.88 | 15.94 | 15.59 | 15.76 | 308,171 | -0.10(-0.62%) |
Mar 20, 2014 | 15.85 | 15.89 | 15.59 | 15.86 | 404,356 | +0.00(+0.00%) |
Mar 19, 2014 | 16.36 | 16.38 | 15.70 | 15.86 | 307,481 | -0.55(-3.33%) |
Mar 18, 2014 | 16.67 | 16.69 | 15.91 | 16.40 | 1,038,009 | +0.27(+1.66%) |
Mar 17, 2014 | 15.46 | 16.24 | 15.35 | 16.13 | 813,754 | +0.81(+5.25%) |
Mar 14, 2014 | 15.23 | 15.58 | 14.95 | 15.33 | 1,302,300 | +0.09(+0.59%) |
Mar 13, 2014 | 16.26 | 16.41 | 15.03 | 15.24 | 2,317,035 | -1.47(-8.78%) |
Mar 12, 2014 | 16.88 | 16.92 | 16.68 | 16.71 | 243,442 | -0.31(-1.84%) |
Mar 11, 2014 | 17.18 | 17.18 | 16.85 | 17.02 | 161,387 | -0.19(-1.09%) |
Mar 10, 2014 | 17.62 | 17.66 | 16.97 | 17.21 | 282,165 | -0.54(-3.03%) |
Mar 07, 2014 | 17.37 | 18.19 | 16.88 | 17.74 | 159,929 | +0.32(+1.85%) |
Mar 06, 2014 | 18.93 | 19.24 | 17.16 | 17.42 | 307,560 | -1.11(-5.99%) |
Mar 05, 2014 | 18.59 | 18.71 | 18.26 | 18.53 | 93,818 | -0.13(-0.67%) |
Mar 04, 2014 | 18.46 | 18.79 | 18.43 | 18.66 | 82,706 | +0.32(+1.76%) |
Mar 03, 2014 | 18.11 | 18.43 | 18.11 | 18.34 | 61,262 | +0.05(+0.29%) |
Feb 28, 2014 | 18.36 | 18.65 | 18.22 | 18.28 | 41,909 | -0.04(-0.20%) |
Feb 27, 2014 | 18.18 | 18.47 | 17.99 | 18.32 | 69,660 | +0.08(+0.44%) |
Feb 26, 2014 | 18.11 | 18.43 | 18.00 | 18.24 | 74,831 | +0.11(+0.59%) |
Feb 25, 2014 | 18.24 | 18.27 | 18.00 | 18.13 | 79,670 | -0.13(-0.69%) |
Feb 24, 2014 | 18.41 | 18.47 | 18.19 | 18.25 | 56,964 | -0.21(-1.16%) |
Feb 21, 2014 | 18.88 | 18.88 | 18.42 | 18.47 | 87,035 | -0.35(-1.85%) |
Feb 20, 2014 | 18.63 | 18.91 | 18.57 | 18.82 | 41,642 | +0.04(+0.24%) |
Feb 19, 2014 | 18.81 | 19.08 | 18.70 | 18.77 | 53,092 | -0.14(-0.76%) |
Feb 18, 2014 | 18.73 | 19.02 | 18.66 | 18.92 | 35,599 | +0.18(+0.96%) |
Feb 14, 2014 | 18.72 | 18.74 | 18.74 | 18.74 | 41,124 | +0.04(+0.24%) |
Feb 13, 2014 | 18.61 | 18.85 | 18.47 | 18.69 | 48,443 | -0.08(-0.43%) |
Feb 12, 2014 | 18.61 | 18.88 | 18.61 | 18.77 | 69,322 | +0.21(+1.11%) |
Feb 11, 2014 | 18.21 | 18.74 | 18.19 | 18.57 | 48,494 | +0.32(+1.74%) |
Feb 10, 2014 | 18.45 | 18.45 | 17.97 | 18.25 | 45,790 | -0.17(-0.92%) |
Feb 07, 2014 | 18.14 | 18.52 | 18.10 | 18.42 | 113,545 | +0.28(+1.53%) |
Feb 06, 2014 | 18.32 | 18.59 | 18.08 | 18.14 | 61,509 | -0.06(-0.34%) |
Feb 05, 2014 | 18.69 | 19.06 | 18.09 | 18.21 | 124,574 | -0.56(-3.00%) |
Feb 04, 2014 | 18.14 | 18.97 | 18.07 | 18.77 | 160,820 | +0.75(+4.17%) |