Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 27.00 | 27.60 | 25.85 | 25.85 | 4,466 | -1.15(-4.26%) |
Feb 27, 2014 | 26.30 | 28.65 | 25.55 | 27.00 | 13,101 | +0.55(+2.08%) |
Feb 26, 2014 | 27.00 | 27.00 | 25.25 | 26.45 | 4,480 | -0.20(-0.75%) |
Feb 25, 2014 | 27.55 | 27.55 | 25.75 | 26.65 | 3,454 | -0.90(-3.27%) |
Feb 24, 2014 | 27.50 | 27.95 | 25.65 | 27.55 | 12,876 | +1.90(+7.41%) |
Feb 21, 2014 | 26.73 | 26.73 | 25.15 | 25.65 | 11,334 | -1.35(-5.00%) |
Feb 20, 2014 | 27.65 | 27.65 | 26.75 | 27.00 | 2,705 | -0.65(-2.35%) |
Feb 19, 2014 | 28.60 | 28.90 | 27.25 | 27.65 | 11,336 | -1.30(-4.49%) |
Feb 18, 2014 | 29.45 | 31.00 | 28.86 | 28.95 | 7,660 | -0.90(-3.01%) |
Feb 14, 2014 | 30.35 | 29.85 | 29.85 | 29.85 | 53,980 | -0.53(-1.75%) |
Feb 13, 2014 | 29.50 | 30.65 | 28.50 | 30.38 | 6,303 | +0.73(+2.46%) |
Feb 12, 2014 | 29.75 | 30.25 | 28.55 | 29.65 | 4,167 | -0.15(-0.51%) |
Feb 11, 2014 | 32.00 | 32.45 | 29.15 | 29.80 | 4,073 | -2.10(-6.58%) |
Feb 10, 2014 | 29.75 | 32.25 | 29.75 | 31.90 | 7,430 | +1.75(+5.80%) |
Feb 07, 2014 | 31.65 | 31.65 | 29.20 | 30.15 | 5,314 | -1.50(-4.74%) |
Feb 06, 2014 | 31.35 | 32.15 | 30.60 | 31.65 | 2,361 | -0.15(-0.47%) |
Feb 05, 2014 | 30.55 | 33.30 | 29.95 | 31.80 | 6,067 | +1.15(+3.75%) |
Feb 04, 2014 | 29.00 | 32.45 | 27.75 | 30.65 | 11,327 | +1.45(+4.97%) |
Feb 03, 2014 | 32.70 | 32.70 | 28.50 | 29.20 | 9,085 | -3.05(-9.46%) |
Jan 31, 2014 | 34.50 | 34.50 | 31.90 | 32.25 | 4,970 | -1.80(-5.29%) |
Jan 30, 2014 | 36.35 | 36.35 | 32.72 | 34.05 | 12,814 | -1.85(-5.15%) |
Jan 29, 2014 | 36.40 | 37.35 | 34.80 | 35.90 | 5,047 | -0.25(-0.69%) |
Jan 28, 2014 | 35.70 | 39.75 | 35.15 | 36.15 | 4,412 | +0.55(+1.54%) |
Jan 27, 2014 | 39.00 | 39.00 | 33.75 | 35.60 | 11,701 | -3.75(-9.53%) |
Jan 24, 2014 | 42.30 | 42.95 | 39.00 | 39.35 | 10,184 | -3.60(-8.38%) |
Jan 23, 2014 | 47.40 | 47.40 | 40.60 | 42.95 | 5,059 | -5.55(-11.44%) |
Jan 22, 2014 | 42.35 | 51.45 | 41.50 | 48.50 | 38,853 | +5.50(+12.79%) |
Jan 21, 2014 | 36.50 | 48.24 | 36.50 | 43.00 | 37,676 | +5.95(+16.06%) |
Jan 17, 2014 | 36.35 | 37.05 | 37.05 | 37.05 | 3,020 | +0.40(+1.09%) |
Jan 16, 2014 | 37.45 | 38.95 | 36.10 | 36.65 | 4,580 | -0.25(-0.68%) |
Jan 15, 2014 | 35.00 | 39.90 | 34.05 | 36.90 | 18,705 | +1.90(+5.43%) |
Jan 14, 2014 | 42.45 | 43.25 | 33.00 | 35.00 | 10,541 | -6.50(-15.66%) |
Jan 13, 2014 | 45.20 | 45.20 | 41.25 | 41.50 | 10,576 | -0.75(-1.78%) |
Jan 10, 2014 | 42.05 | 44.95 | 41.65 | 42.25 | 11,194 | -0.65(-1.52%) |
Jan 09, 2014 | 47.25 | 48.15 | 41.60 | 42.90 | 17,460 | -4.50(-9.49%) |
Jan 08, 2014 | 46.55 | 54.45 | 46.30 | 47.40 | 30,406 | +0.90(+1.94%) |
Jan 07, 2014 | 45.50 | 46.90 | 41.10 | 46.50 | 30,850 | -0.75(-1.59%) |
Jan 06, 2014 | 56.50 | 67.45 | 45.30 | 47.25 | 127,090 | -6.75(-12.50%) |
Jan 03, 2014 | 29.00 | 56.60 | 25.30 | 54.00 | 227,765 | +29.00(+116.00%) |
Jan 02, 2014 | 19.75 | 25.75 | 17.05 | 25.00 | 25,040 | +8.50(+51.52%) |
Dec 31, 2013 | 16.25 | 17.30 | 16.25 | 16.50 | 2,920 | +0.30(+1.85%) |
Dec 30, 2013 | 16.60 | 17.00 | 16.00 | 16.20 | 6,501 | +0.45(+2.84%) |
Dec 27, 2013 | 17.10 | 17.25 | 15.75 | 15.75 | 1,781 | -1.75(-9.99%) |
Dec 26, 2013 | 18.30 | 18.30 | 15.50 | 17.50 | 5,968 | -0.50(-2.78%) |
Dec 24, 2013 | 17.75 | 18.75 | 17.75 | 18.00 | 2,335 | +0.15(+0.84%) |
Dec 23, 2013 | 18.10 | 18.95 | 17.75 | 17.85 | 1,967 | -0.35(-1.92%) |
Dec 20, 2013 | 18.10 | 19.10 | 18.10 | 18.20 | 616 | -0.90(-4.71%) |
Dec 19, 2013 | 19.00 | 19.15 | 17.75 | 19.10 | 2,427 | +0.65(+3.52%) |
Dec 18, 2013 | 18.25 | 18.60 | 17.75 | 18.45 | 968 | +0.20(+1.10%) |
Dec 17, 2013 | 18.25 | 18.25 | 18.25 | 18.25 | 21 | -0.25(-1.35%) |
Dec 16, 2013 | 17.00 | 18.50 | 17.00 | 18.50 | 1,453 | +0.40(+2.21%) |
Dec 13, 2013 | 19.10 | 19.65 | 16.20 | 18.10 | 6,147 | -1.65(-8.37%) |
Dec 12, 2013 | 20.10 | 20.10 | 19.35 | 19.75 | 143 | -0.43(-2.14%) |
Dec 11, 2013 | 20.25 | 20.25 | 20.18 | 20.18 | 158 | -0.07(-0.32%) |
Dec 10, 2013 | 20.65 | 20.65 | 20.25 | 20.25 | 326 | -1.30(-6.03%) |
Dec 09, 2013 | 21.20 | 21.55 | 21.20 | 21.55 | 120 | +1.20(+5.90%) |
Dec 06, 2013 | 20.35 | 20.35 | 20.25 | 20.35 | 0 | +0.10(+0.49%) |
Dec 05, 2013 | 22.50 | 22.50 | 20.25 | 20.25 | 0 | -0.30(-1.46%) |
Dec 04, 2013 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | +0.05(+0.24%) |