Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 23.79 | 24.75 | 23.79 | 24.33 | 46,444 | -0.42(-1.70%) |
Feb 27, 2014 | 25.10 | 25.14 | 23.68 | 24.75 | 103,608 | -0.05(-0.20%) |
Feb 26, 2014 | 24.51 | 25.97 | 23.77 | 24.80 | 148,968 | +0.11(+0.45%) |
Feb 25, 2014 | 23.23 | 24.84 | 23.22 | 24.69 | 65,204 | +1.41(+6.06%) |
Feb 24, 2014 | 22.43 | 23.92 | 21.62 | 23.28 | 122,387 | +1.66(+7.68%) |
Feb 21, 2014 | 21.30 | 21.92 | 20.83 | 21.62 | 34,681 | +0.23(+1.08%) |
Feb 20, 2014 | 20.79 | 21.44 | 20.63 | 21.39 | 64,320 | +0.58(+2.79%) |
Feb 19, 2014 | 20.90 | 21.21 | 20.40 | 20.81 | 90,205 | -0.19(-0.90%) |
Feb 18, 2014 | 20.95 | 21.23 | 20.00 | 21.00 | 95,106 | +0.57(+2.79%) |
Feb 14, 2014 | 21.95 | 20.43 | 20.43 | 20.43 | 160,200 | -1.47(-6.71%) |
Feb 13, 2014 | 22.00 | 22.53 | 21.62 | 21.90 | 80,818 | -0.10(-0.45%) |
Feb 12, 2014 | 21.94 | 22.30 | 21.70 | 22.00 | 40,799 | +0.07(+0.32%) |
Feb 11, 2014 | 21.50 | 22.28 | 21.27 | 21.93 | 51,001 | +0.42(+1.95%) |
Feb 10, 2014 | 21.00 | 22.00 | 20.38 | 21.51 | 70,239 | +0.56(+2.67%) |
Feb 07, 2014 | 21.00 | 21.30 | 20.24 | 20.95 | 42,728 | -0.05(-0.24%) |
Feb 06, 2014 | 21.00 | 21.00 | 20.49 | 21.00 | 8,318 | +0.10(+0.48%) |
Feb 05, 2014 | 19.84 | 20.96 | 19.76 | 20.90 | 19,442 | +0.72(+3.57%) |
Feb 04, 2014 | 20.70 | 20.97 | 19.59 | 20.18 | 35,413 | -0.84(-4.00%) |
Feb 03, 2014 | 20.79 | 21.29 | 20.29 | 21.02 | 47,728 | +0.20(+0.96%) |
Jan 31, 2014 | 20.89 | 21.57 | 20.75 | 20.82 | 29,861 | -0.10(-0.48%) |
Jan 30, 2014 | 19.75 | 21.22 | 19.75 | 20.92 | 23,904 | +1.12(+5.66%) |
Jan 29, 2014 | 20.28 | 21.70 | 19.78 | 19.80 | 19,187 | -0.51(-2.51%) |
Jan 28, 2014 | 21.43 | 21.89 | 20.02 | 20.31 | 30,560 | -1.33(-6.12%) |
Jan 27, 2014 | 21.99 | 21.99 | 20.39 | 21.64 | 67,577 | -0.17(-0.80%) |
Jan 24, 2014 | 21.01 | 21.83 | 21.01 | 21.81 | 61,939 | -0.03(-0.14%) |
Jan 23, 2014 | 20.91 | 22.00 | 20.91 | 21.84 | 74,036 | +0.44(+2.06%) |
Jan 22, 2014 | 19.44 | 21.56 | 18.50 | 21.40 | 117,855 | +2.60(+13.83%) |
Jan 21, 2014 | 22.50 | 22.85 | 18.01 | 18.80 | 200,215 | -3.24(-14.70%) |
Jan 17, 2014 | 22.00 | 22.04 | 22.04 | 22.04 | 108,700 | +0.29(+1.33%) |
Jan 16, 2014 | 21.50 | 22.42 | 21.36 | 21.75 | 127,307 | +0.16(+0.74%) |
Jan 15, 2014 | 19.97 | 21.77 | 19.54 | 21.59 | 128,430 | +1.62(+8.11%) |
Jan 14, 2014 | 19.97 | 20.82 | 19.06 | 19.97 | 111,426 | +0.00(+0.00%) |
Jan 13, 2014 | 18.80 | 21.30 | 18.35 | 19.97 | 245,766 | +1.76(+9.66%) |
Jan 10, 2014 | 18.20 | 18.50 | 17.37 | 18.21 | 149,104 | -0.03(-0.16%) |
Jan 09, 2014 | 17.82 | 18.39 | 17.73 | 18.24 | 146,822 | +0.54(+3.05%) |
Jan 08, 2014 | 17.29 | 18.00 | 17.05 | 17.70 | 310,310 | +0.72(+4.24%) |
Jan 07, 2014 | 16.81 | 17.15 | 16.50 | 16.98 | 28,105 | -0.06(-0.35%) |
Jan 06, 2014 | 18.00 | 18.00 | 17.02 | 17.04 | 37,604 | -0.96(-5.33%) |
Jan 03, 2014 | 17.12 | 18.39 | 17.08 | 18.00 | 78,786 | +1.02(+6.01%) |
Jan 02, 2014 | 16.88 | 17.00 | 16.75 | 16.98 | 4,728 | +0.35(+2.10%) |
Dec 31, 2013 | 16.88 | 16.63 | 16.63 | 16.63 | 12,800 | -0.09(-0.54%) |
Dec 30, 2013 | 16.80 | 17.00 | 16.69 | 16.72 | 5,001 | -0.08(-0.48%) |
Dec 27, 2013 | 16.26 | 17.10 | 16.26 | 16.80 | 6,485 | +0.44(+2.69%) |
Dec 26, 2013 | 16.95 | 16.95 | 16.36 | 16.36 | 35,011 | -0.57(-3.37%) |
Dec 24, 2013 | 16.64 | 17.00 | 16.64 | 16.93 | 2,453 | +0.30(+1.80%) |
Dec 23, 2013 | 17.00 | 17.02 | 16.58 | 16.63 | 26,021 | -0.57(-3.31%) |
Dec 20, 2013 | 16.91 | 17.23 | 16.70 | 17.20 | 38,351 | +0.43(+2.56%) |
Dec 19, 2013 | 16.78 | 16.86 | 16.00 | 16.77 | 78,863 | +0.21(+1.27%) |
Dec 18, 2013 | 16.85 | 17.50 | 16.52 | 16.56 | 149,743 | -0.08(-0.48%) |
Dec 17, 2013 | 16.75 | 16.94 | 16.48 | 16.64 | 22,506 | -0.07(-0.42%) |
Dec 16, 2013 | 16.78 | 17.70 | 16.31 | 16.71 | 45,253 | +0.01(+0.06%) |
Dec 13, 2013 | 17.00 | 17.19 | 16.69 | 16.70 | 19,860 | -0.35(-2.05%) |
Dec 12, 2013 | 17.20 | 17.39 | 16.65 | 17.05 | 31,579 | -0.11(-0.64%) |
Dec 11, 2013 | 17.00 | 17.39 | 16.34 | 17.16 | 60,434 | +0.16(+0.94%) |
Dec 10, 2013 | 16.00 | 17.88 | 15.81 | 17.00 | 62,974 | +0.87(+5.39%) |
Dec 09, 2013 | 16.50 | 16.84 | 16.13 | 16.13 | 76,691 | -0.40(-2.42%) |
Dec 06, 2013 | 16.61 | 16.72 | 16.26 | 16.53 | 0 | -0.11(-0.66%) |
Dec 05, 2013 | 16.60 | 16.67 | 16.30 | 16.64 | 0 | +0.04(+0.24%) |
Dec 04, 2013 | 16.41 | 16.97 | 16.41 | 16.60 | 0 | -0.01(-0.06%) |
Dec 03, 2013 | 16.76 | 16.79 | 16.52 | 16.61 | 0 | -0.14(-0.84%) |
Dec 02, 2013 | 16.88 | 17.00 | 16.75 | 16.75 | 0 | +0.02(+0.12%) |
Nov 29, 2013 | 16.95 | 17.00 | 16.62 | 16.73 | 0 | -0.27(-1.59%) |
Nov 27, 2013 | 17.00 | 17.18 | 16.80 | 17.00 | 0 | +0.01(+0.06%) |
Nov 26, 2013 | 16.90 | 17.00 | 16.64 | 16.99 | 0 | +0.02(+0.12%) |
Nov 25, 2013 | 17.21 | 17.25 | 16.81 | 16.97 | 0 | -0.27(-1.57%) |
Nov 22, 2013 | 17.22 | 17.50 | 17.02 | 17.24 | 0 | +0.19(+1.11%) |
Nov 21, 2013 | 16.59 | 17.68 | 16.59 | 17.05 | 0 | +0.45(+2.71%) |
Nov 20, 2013 | 17.50 | 17.50 | 16.51 | 16.60 | 0 | -0.65(-3.77%) |
Nov 19, 2013 | 17.35 | 17.57 | 16.72 | 17.25 | 0 | -0.15(-0.86%) |
Nov 18, 2013 | 17.37 | 17.67 | 17.37 | 17.40 | 0 | +0.03(+0.17%) |
Nov 15, 2013 | 17.50 | 17.65 | 17.06 | 17.37 | 0 | -0.14(-0.80%) |
Nov 14, 2013 | 17.60 | 17.75 | 16.79 | 17.51 | 0 | +0.82(+4.91%) |
Nov 12, 2013 | 15.78 | 17.34 | 15.77 | 16.69 | 0 | +0.85(+5.37%) |
Nov 11, 2013 | 15.95 | 16.00 | 15.55 | 15.84 | 0 | +0.05(+0.32%) |
Nov 08, 2013 | 16.12 | 16.28 | 15.76 | 15.79 | 0 | -0.04(-0.25%) |
Nov 07, 2013 | 16.83 | 16.83 | 15.41 | 15.83 | 0 | -1.02(-6.05%) |
Nov 06, 2013 | 17.35 | 17.35 | 16.85 | 16.85 | 0 | -0.35(-2.03%) |
Nov 05, 2013 | 17.41 | 17.48 | 17.05 | 17.20 | 0 | -0.21(-1.21%) |
Nov 04, 2013 | 17.48 | 17.50 | 17.13 | 17.41 | 0 | +0.26(+1.52%) |
Nov 01, 2013 | 16.90 | 17.32 | 16.80 | 17.15 | 0 | +0.30(+1.78%) |
Oct 31, 2013 | 17.76 | 17.76 | 16.85 | 16.85 | 0 | -0.35(-2.03%) |
Oct 30, 2013 | 17.40 | 17.65 | 17.20 | 17.20 | 0 | -0.20(-1.15%) |
Oct 29, 2013 | 17.60 | 18.00 | 17.40 | 17.40 | 0 | -0.10(-0.57%) |
Oct 28, 2013 | 17.20 | 17.50 | 17.20 | 17.50 | 0 | +0.24(+1.39%) |
Oct 25, 2013 | 17.41 | 17.54 | 17.12 | 17.26 | 0 | -0.21(-1.20%) |
Oct 24, 2013 | 18.25 | 18.32 | 16.72 | 17.47 | 0 | -0.66(-3.64%) |
Oct 23, 2013 | 18.13 | 19.00 | 17.90 | 18.13 | 0 | -0.07(-0.38%) |
Oct 22, 2013 | 18.35 | 18.47 | 17.80 | 18.20 | 0 | +0.04(+0.22%) |
Oct 21, 2013 | 17.58 | 18.58 | 17.50 | 18.16 | 0 | +0.36(+2.02%) |
Oct 18, 2013 | 17.52 | 18.17 | 16.80 | 17.80 | 52,031 | +0.55(+3.19%) |
Oct 17, 2013 | 16.17 | 17.25 | 16.08 | 17.25 | 0 | +0.83(+5.05%) |
Oct 16, 2013 | 16.27 | 17.20 | 16.16 | 16.42 | 0 | +0.16(+0.98%) |
Oct 15, 2013 | 16.57 | 16.98 | 16.26 | 16.26 | 0 | -0.15(-0.91%) |
Oct 14, 2013 | 17.25 | 17.74 | 16.10 | 16.41 | 0 | -0.59(-3.47%) |
Oct 11, 2013 | 17.82 | 17.96 | 16.65 | 17.00 | 0 | -1.00(-5.56%) |
Oct 10, 2013 | 17.82 | 18.23 | 17.82 | 18.00 | 0 | +0.41(+2.33%) |
Oct 09, 2013 | 18.50 | 19.00 | 16.53 | 17.59 | 0 | -0.35(-1.95%) |
Oct 08, 2013 | 18.50 | 18.99 | 16.30 | 17.94 | 0 | -0.81(-4.32%) |
Oct 07, 2013 | 19.20 | 20.90 | 16.28 | 18.75 | 0 | -0.45(-2.34%) |
Oct 04, 2013 | 18.43 | 19.65 | 18.43 | 19.20 | 0 | +0.95(+5.21%) |
Oct 03, 2013 | 17.88 | 18.64 | 17.03 | 18.25 | 0 | -0.23(-1.24%) |
Oct 02, 2013 | 18.14 | 19.80 | 17.67 | 18.48 | 0 | +0.82(+4.64%) |
Oct 01, 2013 | 15.00 | 18.88 | 15.00 | 17.66 | 0 | +3.71(+26.59%) |
Sep 27, 2013 | 13.22 | 14.44 | 13.22 | 13.95 | 0 | -0.15(-1.06%) |
Sep 26, 2013 | 14.29 | 14.44 | 13.75 | 14.10 | 0 | +0.15(+1.08%) |
Sep 25, 2013 | 13.62 | 14.15 | 13.60 | 13.95 | 0 | +0.42(+3.10%) |
Sep 24, 2013 | 15.32 | 15.40 | 13.15 | 13.53 | 0 | -1.86(-12.09%) |
Sep 23, 2013 | 15.56 | 15.56 | 14.10 | 15.39 | 0 | +0.88(+6.06%) |
Sep 20, 2013 | 16.08 | 16.25 | 14.26 | 14.51 | 0 | -1.74(-10.71%) |
Sep 19, 2013 | 16.99 | 17.24 | 15.50 | 16.25 | 0 | +0.46(+2.95%) |
Sep 18, 2013 | 14.49 | 16.49 | 14.35 | 15.79 | 0 | +1.79(+12.75%) |
Sep 17, 2013 | 13.25 | 15.90 | 13.02 | 14.00 | 0 | +0.30(+2.19%) |
Sep 16, 2013 | 10.49 | 15.00 | 10.20 | 13.70 | 0 | +3.71(+37.14%) |
Sep 13, 2013 | 9.300 | 10.72 | 8.950 | 9.990 | 0 | +0.92(+10.14%) |
Sep 12, 2013 | 8.630 | 9.150 | 8.600 | 9.070 | 0 | +0.34(+3.89%) |
Sep 11, 2013 | 8.420 | 8.750 | 8.320 | 8.730 | 0 | +0.24(+2.83%) |
Sep 10, 2013 | 8.490 | 8.841 | 8.380 | 8.490 | 0 | +0.00(+0.00%) |
Sep 09, 2013 | 8.120 | 8.600 | 8.120 | 8.490 | 0 | -0.01(-0.12%) |
Sep 06, 2013 | 8.520 | 8.880 | 8.450 | 8.500 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 8.530 | 8.850 | 8.400 | 8.500 | 0 | +0.00(+0.00%) |
Sep 04, 2013 | 8.500 | 8.500 | 8.400 | 8.500 | 0 | +0.00(+0.00%) |
Sep 03, 2013 | 8.530 | 8.530 | 8.400 | 8.500 | 0 | +0.35(+4.23%) |
Aug 30, 2013 | 8.400 | 8.444 | 8.155 | 8.155 | 0 | -0.25(-2.92%) |
Aug 29, 2013 | 8.340 | 8.444 | 8.340 | 8.400 | 0 | +0.00(+0.00%) |
Aug 28, 2013 | 8.350 | 8.402 | 8.350 | 8.400 | 0 | -0.10(-1.18%) |
Aug 27, 2013 | 8.550 | 8.550 | 8.490 | 8.500 | 0 | +0.07(+0.83%) |
Aug 26, 2013 | 8.500 | 8.500 | 8.350 | 8.430 | 0 | -0.01(-0.12%) |
Aug 23, 2013 | 8.450 | 8.500 | 8.300 | 8.440 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 8.480 | 8.500 | 8.440 | 8.440 | 0 | -0.06(-0.71%) |
Aug 21, 2013 | 8.500 | 8.700 | 8.360 | 8.500 | 0 | -0.10(-1.16%) |
Aug 20, 2013 | 9.110 | 9.200 | 8.580 | 8.600 | 0 | -0.40(-4.44%) |
Aug 19, 2013 | 9.200 | 9.200 | 9.000 | 9.000 | 0 | +0.05(+0.56%) |
Aug 16, 2013 | 9.450 | 9.450 | 8.950 | 8.950 | 0 | -0.10(-1.10%) |
Aug 15, 2013 | 9.000 | 10.000 | 8.990 | 9.050 | 23,890 | +0.55(+6.47%) |
Aug 14, 2013 | 8.350 | 8.500 | 8.350 | 8.500 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 8.425 | 8.500 | 8.425 | 8.500 | 21,610 | +0.10(+1.19%) |
Aug 12, 2013 | 8.260 | 8.500 | 8.250 | 8.400 | 29,738 | +0.11(+1.39%) |
Aug 09, 2013 | 8.490 | 8.500 | 8.200 | 8.285 | 8,080 | -0.20(-2.41%) |
Aug 08, 2013 | 8.500 | 8.500 | 8.330 | 8.490 | 7,735 | +0.09(+1.07%) |
Aug 07, 2013 | 8.480 | 8.490 | 8.200 | 8.400 | 11,286 | -0.08(-0.94%) |
Aug 06, 2013 | 7.510 | 8.480 | 7.500 | 8.480 | 2,674 | +0.06(+0.71%) |
Aug 05, 2013 | 8.023 | 8.499 | 8.000 | 8.420 | 1,850 | +0.12(+1.45%) |
Aug 02, 2013 | 8.490 | 8.490 | 8.200 | 8.300 | 1,600 | -0.20(-2.35%) |
Aug 01, 2013 | 8.500 | 8.500 | 8.470 | 8.500 | 10,204 | +0.25(+3.03%) |
Jul 30, 2013 | 8.500 | 8.250 | 8.250 | 8.250 | 10,100 | -0.25(-2.94%) |
Jul 29, 2013 | 9.970 | 9.970 | 8.010 | 8.500 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 8.840 | 8.840 | 8.500 | 8.500 | 0 | -0.50(-5.56%) |
Jul 25, 2013 | 9.000 | 9.050 | 8.999 | 9.000 | 0 | -0.01(-0.11%) |
Jul 24, 2013 | 10.00 | 10.03 | 9.010 | 9.010 | 0 | -0.49(-5.16%) |
Jul 23, 2013 | 10.00 | 9.500 | 9.500 | 9.500 | 0 | -0.50(-5.00%) |
Jul 22, 2013 | 9.970 | 10.00 | 9.500 | 10.00 | 0 | +1.00(+11.11%) |
Jul 19, 2013 | 9.200 | 9.200 | 9.000 | 9.000 | 0 | -0.20(-2.17%) |
Jul 18, 2013 | 10.88 | 11.79 | 9.180 | 9.200 | 0 | +0.70(+8.24%) |
Jul 17, 2013 | 8.500 | 8.750 | 8.200 | 8.500 | 1,900 | +0.49(+6.12%) |
Jul 16, 2013 | 7.500 | 8.010 | 7.500 | 8.010 | 0 | +0.96(+13.62%) |