Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.25 | 14.42 | 13.85 | 14.34 | 404,021 | +0.05(+0.37%) |
Apr 29, 2014 | 14.56 | 14.72 | 14.20 | 14.28 | 187,034 | -0.28(-1.90%) |
Apr 28, 2014 | 15.15 | 15.15 | 14.17 | 14.56 | 388,438 | -0.55(-3.66%) |
Apr 25, 2014 | 15.10 | 15.19 | 14.95 | 15.11 | 222,603 | -0.05(-0.35%) |
Apr 24, 2014 | 15.31 | 15.31 | 14.90 | 15.16 | 372,667 | -0.02(-0.12%) |
Apr 23, 2014 | 15.46 | 15.58 | 15.15 | 15.18 | 91,569 | -0.27(-1.73%) |
Apr 22, 2014 | 15.50 | 15.65 | 15.40 | 15.45 | 76,121 | -0.03(-0.17%) |
Apr 21, 2014 | 15.66 | 15.66 | 15.28 | 15.48 | 132,485 | -0.21(-1.31%) |
Apr 17, 2014 | 15.50 | 15.68 | 15.68 | 15.68 | 281,168 | +0.14(+0.92%) |
Apr 16, 2014 | 15.52 | 15.72 | 15.29 | 15.54 | 105,627 | +0.12(+0.81%) |
Apr 15, 2014 | 15.45 | 15.56 | 15.25 | 15.41 | 158,829 | -0.03(-0.17%) |
Apr 14, 2014 | 15.79 | 15.79 | 15.32 | 15.44 | 142,663 | -0.20(-1.31%) |
Apr 11, 2014 | 15.79 | 15.91 | 15.64 | 15.64 | 217,693 | -0.26(-1.62%) |
Apr 10, 2014 | 16.21 | 16.25 | 15.88 | 15.90 | 173,476 | -0.35(-2.14%) |
Apr 09, 2014 | 16.13 | 16.30 | 15.92 | 16.25 | 264,389 | +0.13(+0.83%) |
Apr 08, 2014 | 15.81 | 16.48 | 15.77 | 16.12 | 401,564 | +0.28(+1.74%) |
Apr 07, 2014 | 15.95 | 15.95 | 15.72 | 15.84 | 309,355 | -0.19(-1.17%) |
Apr 04, 2014 | 16.42 | 16.45 | 15.90 | 16.03 | 139,998 | -0.29(-1.80%) |
Apr 03, 2014 | 16.31 | 16.55 | 16.21 | 16.32 | 280,489 | -0.01(-0.05%) |
Apr 02, 2014 | 16.28 | 16.42 | 15.95 | 16.33 | 115,382 | +0.05(+0.33%) |
Apr 01, 2014 | 16.23 | 16.37 | 15.96 | 16.28 | 138,142 | +0.03(+0.16%) |
Mar 31, 2014 | 15.74 | 16.29 | 15.66 | 16.25 | 202,320 | +0.58(+3.70%) |
Mar 28, 2014 | 15.79 | 15.91 | 15.64 | 15.67 | 109,853 | -0.05(-0.34%) |
Mar 27, 2014 | 15.86 | 15.92 | 15.65 | 15.72 | 174,156 | -0.17(-1.07%) |
Mar 26, 2014 | 16.04 | 16.13 | 15.80 | 15.89 | 294,011 | +0.02(+0.11%) |
Mar 25, 2014 | 15.51 | 16.07 | 15.51 | 15.88 | 230,239 | +0.41(+2.65%) |
Mar 24, 2014 | 15.66 | 15.66 | 15.37 | 15.47 | 179,977 | -0.22(-1.42%) |
Mar 21, 2014 | 15.81 | 15.87 | 15.52 | 15.69 | 309,529 | -0.10(-0.62%) |
Mar 20, 2014 | 15.78 | 15.82 | 15.52 | 15.79 | 406,138 | +0.00(+0.00%) |
Mar 19, 2014 | 16.29 | 16.30 | 15.64 | 15.79 | 308,835 | -0.54(-3.33%) |
Mar 18, 2014 | 16.60 | 16.62 | 15.84 | 16.33 | 1,042,582 | +0.27(+1.66%) |
Mar 17, 2014 | 15.40 | 16.17 | 15.28 | 16.06 | 817,339 | +0.80(+5.25%) |
Mar 14, 2014 | 15.16 | 15.51 | 14.89 | 15.26 | 1,308,037 | +0.09(+0.59%) |
Mar 13, 2014 | 16.19 | 16.34 | 14.97 | 15.17 | 2,327,242 | -1.46(-8.78%) |
Mar 12, 2014 | 16.80 | 16.85 | 16.61 | 16.63 | 244,514 | -0.31(-1.84%) |
Mar 11, 2014 | 17.11 | 17.11 | 16.78 | 16.95 | 162,098 | -0.19(-1.09%) |
Mar 10, 2014 | 17.54 | 17.58 | 16.89 | 17.13 | 283,408 | -0.53(-3.03%) |
Mar 07, 2014 | 17.29 | 18.11 | 16.80 | 17.67 | 160,634 | +0.32(+1.85%) |
Mar 06, 2014 | 18.84 | 19.15 | 17.08 | 17.35 | 308,915 | -1.10(-5.99%) |
Mar 05, 2014 | 18.51 | 18.63 | 18.18 | 18.45 | 94,231 | -0.12(-0.67%) |
Mar 04, 2014 | 18.38 | 18.71 | 18.35 | 18.58 | 83,071 | +0.32(+1.76%) |
Mar 03, 2014 | 18.03 | 18.35 | 18.03 | 18.25 | 61,532 | +0.05(+0.29%) |
Feb 28, 2014 | 18.28 | 18.57 | 18.14 | 18.20 | 42,094 | -0.04(-0.20%) |
Feb 27, 2014 | 18.10 | 18.39 | 17.91 | 18.24 | 69,967 | +0.08(+0.44%) |
Feb 26, 2014 | 18.03 | 18.35 | 17.93 | 18.16 | 75,161 | +0.11(+0.59%) |
Feb 25, 2014 | 18.16 | 18.19 | 17.93 | 18.05 | 80,021 | -0.12(-0.69%) |
Feb 24, 2014 | 18.33 | 18.39 | 18.11 | 18.17 | 57,215 | -0.21(-1.16%) |
Feb 21, 2014 | 18.80 | 18.80 | 18.34 | 18.39 | 87,419 | -0.35(-1.85%) |
Feb 20, 2014 | 18.55 | 18.82 | 18.49 | 18.74 | 41,826 | +0.04(+0.24%) |
Feb 19, 2014 | 18.73 | 18.99 | 18.62 | 18.69 | 53,326 | -0.14(-0.76%) |
Feb 18, 2014 | 18.65 | 18.94 | 18.58 | 18.83 | 35,756 | +0.18(+0.96%) |
Feb 14, 2014 | 18.64 | 18.66 | 18.66 | 18.66 | 41,305 | +0.04(+0.24%) |
Feb 13, 2014 | 18.53 | 18.76 | 18.39 | 18.61 | 48,657 | -0.08(-0.43%) |
Feb 12, 2014 | 18.53 | 18.80 | 18.53 | 18.69 | 69,627 | +0.20(+1.11%) |
Feb 11, 2014 | 18.13 | 18.66 | 18.11 | 18.49 | 48,707 | +0.32(+1.74%) |
Feb 10, 2014 | 18.37 | 18.37 | 17.89 | 18.17 | 45,991 | -0.17(-0.92%) |
Feb 07, 2014 | 18.06 | 18.44 | 18.02 | 18.34 | 114,046 | +0.28(+1.53%) |
Feb 06, 2014 | 18.24 | 18.51 | 18.00 | 18.06 | 61,780 | -0.06(-0.34%) |
Feb 05, 2014 | 18.61 | 18.98 | 18.01 | 18.13 | 125,123 | -0.56(-3.00%) |
Feb 04, 2014 | 18.06 | 18.89 | 17.99 | 18.69 | 161,529 | +0.75(+4.17%) |