Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.48 | 18.48 | 18.22 | 18.40 | 27,625 | +0.10(+0.55%) |
Apr 29, 2014 | 18.60 | 18.60 | 18.24 | 18.30 | 37,969 | -0.15(-0.81%) |
Apr 28, 2014 | 18.32 | 18.62 | 18.11 | 18.45 | 87,728 | -0.10(-0.54%) |
Apr 25, 2014 | 18.50 | 18.79 | 18.45 | 18.55 | 58,924 | -0.20(-1.07%) |
Apr 24, 2014 | 19.00 | 19.23 | 18.02 | 18.75 | 85,190 | -0.24(-1.26%) |
Apr 23, 2014 | 19.00 | 19.06 | 18.85 | 18.99 | 63,659 | -0.06(-0.31%) |
Apr 22, 2014 | 19.00 | 19.49 | 18.85 | 19.05 | 127,117 | +0.20(+1.06%) |
Apr 21, 2014 | 19.04 | 19.04 | 18.71 | 18.85 | 115,088 | +0.24(+1.29%) |
Apr 17, 2014 | 18.00 | 18.61 | 18.61 | 18.61 | 166,000 | +0.81(+4.55%) |
Apr 16, 2014 | 17.36 | 17.92 | 17.15 | 17.80 | 151,872 | +0.43(+2.48%) |
Apr 15, 2014 | 17.50 | 17.61 | 17.02 | 17.37 | 52,095 | +0.07(+0.40%) |
Apr 14, 2014 | 17.34 | 17.55 | 17.03 | 17.30 | 74,876 | +0.31(+1.82%) |
Apr 11, 2014 | 17.10 | 17.53 | 16.83 | 16.99 | 154,916 | +0.03(+0.18%) |
Apr 10, 2014 | 16.43 | 17.34 | 16.34 | 16.96 | 228,924 | +0.59(+3.60%) |
Apr 09, 2014 | 15.29 | 16.48 | 15.29 | 16.37 | 130,657 | +0.51(+3.22%) |
Apr 08, 2014 | 15.85 | 16.04 | 15.63 | 15.86 | 33,382 | -0.03(-0.19%) |
Apr 07, 2014 | 16.14 | 16.50 | 15.48 | 15.89 | 60,757 | -0.41(-2.52%) |
Apr 04, 2014 | 16.70 | 16.78 | 16.24 | 16.30 | 45,302 | -0.35(-2.10%) |
Apr 03, 2014 | 16.50 | 16.88 | 16.49 | 16.65 | 238,096 | +0.23(+1.40%) |
Apr 02, 2014 | 15.99 | 16.50 | 15.95 | 16.42 | 96,351 | +0.54(+3.40%) |
Apr 01, 2014 | 15.25 | 16.50 | 15.25 | 15.88 | 83,657 | +0.62(+4.06%) |
Mar 31, 2014 | 14.73 | 15.35 | 14.73 | 15.26 | 116,783 | +0.45(+3.04%) |
Mar 28, 2014 | 14.61 | 14.98 | 14.40 | 14.81 | 103,005 | +0.15(+1.02%) |
Mar 27, 2014 | 14.55 | 14.79 | 14.55 | 14.66 | 65,155 | -0.04(-0.27%) |
Mar 26, 2014 | 14.71 | 14.83 | 14.53 | 14.70 | 99,561 | +0.20(+1.38%) |
Mar 25, 2014 | 14.50 | 14.65 | 14.32 | 14.50 | 30,964 | -0.01(-0.07%) |
Mar 24, 2014 | 14.20 | 14.55 | 14.20 | 14.51 | 50,428 | +0.33(+2.33%) |
Mar 21, 2014 | 14.50 | 14.70 | 14.18 | 14.18 | 180,178 | -0.37(-2.54%) |
Mar 20, 2014 | 14.50 | 14.59 | 14.18 | 14.55 | 102,705 | -0.13(-0.89%) |
Mar 19, 2014 | 14.73 | 14.78 | 13.68 | 14.68 | 128,410 | -0.05(-0.34%) |
Mar 18, 2014 | 14.88 | 14.93 | 14.60 | 14.73 | 39,493 | -0.15(-1.01%) |
Mar 17, 2014 | 14.80 | 14.98 | 14.63 | 14.88 | 112,846 | +0.08(+0.54%) |
Mar 14, 2014 | 14.50 | 14.80 | 14.28 | 14.80 | 94,782 | +0.13(+0.89%) |
Mar 13, 2014 | 14.70 | 14.75 | 14.55 | 14.67 | 56,612 | +0.07(+0.48%) |
Mar 12, 2014 | 14.37 | 14.69 | 14.37 | 14.60 | 31,772 | +0.20(+1.39%) |
Mar 11, 2014 | 14.70 | 14.80 | 14.40 | 14.40 | 35,878 | -0.15(-1.03%) |
Mar 10, 2014 | 14.71 | 14.80 | 14.41 | 14.55 | 62,123 | -0.12(-0.82%) |
Mar 07, 2014 | 14.75 | 14.90 | 14.59 | 14.67 | 36,562 | +0.02(+0.14%) |
Mar 06, 2014 | 14.18 | 14.98 | 14.18 | 14.65 | 48,860 | +0.43(+3.02%) |
Mar 05, 2014 | 14.60 | 14.76 | 14.22 | 14.22 | 121,676 | -0.20(-1.39%) |
Mar 04, 2014 | 14.50 | 14.59 | 14.22 | 14.42 | 88,008 | +0.17(+1.19%) |
Mar 03, 2014 | 13.75 | 14.50 | 13.45 | 14.25 | 70,147 | +0.46(+3.34%) |
Feb 28, 2014 | 13.77 | 13.87 | 13.33 | 13.79 | 51,732 | +0.18(+1.32%) |
Feb 27, 2014 | 13.47 | 13.63 | 13.31 | 13.61 | 36,348 | +0.06(+0.44%) |
Feb 26, 2014 | 13.80 | 13.80 | 13.36 | 13.55 | 23,721 | +0.10(+0.74%) |
Feb 25, 2014 | 13.41 | 13.51 | 13.25 | 13.45 | 37,002 | -0.05(-0.37%) |
Feb 24, 2014 | 13.61 | 13.66 | 13.31 | 13.50 | 45,473 | -0.10(-0.74%) |
Feb 21, 2014 | 13.50 | 13.70 | 13.25 | 13.60 | 49,058 | +0.05(+0.37%) |
Feb 20, 2014 | 13.51 | 13.70 | 13.30 | 13.55 | 22,310 | +0.05(+0.37%) |
Feb 19, 2014 | 13.75 | 14.05 | 13.46 | 13.50 | 59,365 | -0.38(-2.74%) |
Feb 18, 2014 | 14.44 | 14.88 | 13.88 | 13.88 | 26,652 | +0.11(+0.80%) |
Feb 14, 2014 | 13.70 | 13.77 | 13.77 | 13.77 | 62,600 | +0.18(+1.32%) |
Feb 13, 2014 | 13.40 | 13.68 | 13.26 | 13.59 | 41,787 | +0.25(+1.87%) |
Feb 12, 2014 | 13.43 | 13.48 | 13.27 | 13.34 | 22,188 | -0.08(-0.60%) |
Feb 11, 2014 | 13.12 | 13.45 | 13.11 | 13.42 | 30,651 | -0.03(-0.22%) |
Feb 10, 2014 | 13.44 | 13.45 | 13.31 | 13.45 | 13,087 | -0.02(-0.15%) |
Feb 07, 2014 | 13.41 | 13.48 | 13.30 | 13.47 | 83,434 | -0.01(-0.07%) |
Feb 06, 2014 | 13.37 | 13.48 | 13.25 | 13.48 | 15,583 | +0.08(+0.60%) |
Feb 05, 2014 | 13.43 | 13.53 | 13.12 | 13.40 | 61,276 | -0.08(-0.59%) |
Feb 04, 2014 | 13.58 | 13.60 | 13.13 | 13.48 | 11,609 | -0.12(-0.88%) |
Feb 03, 2014 | 13.38 | 13.78 | 13.09 | 13.60 | 37,658 | -0.16(-1.16%) |
Jan 31, 2014 | 13.55 | 13.90 | 13.40 | 13.76 | 43,853 | +0.23(+1.70%) |
Jan 30, 2014 | 13.21 | 13.53 | 13.10 | 13.53 | 24,787 | +0.26(+1.96%) |
Jan 29, 2014 | 13.25 | 13.58 | 13.00 | 13.27 | 23,370 | +0.07(+0.53%) |
Jan 28, 2014 | 13.55 | 13.55 | 13.12 | 13.20 | 25,764 | -0.33(-2.44%) |
Jan 27, 2014 | 13.85 | 13.87 | 13.15 | 13.53 | 26,592 | -0.28(-2.03%) |
Jan 24, 2014 | 13.85 | 13.95 | 13.80 | 13.81 | 24,098 | -0.19(-1.36%) |
Jan 23, 2014 | 14.01 | 14.01 | 13.70 | 14.00 | 56,323 | +0.00(+0.00%) |
Jan 22, 2014 | 14.14 | 14.14 | 13.95 | 14.00 | 38,324 | -0.08(-0.57%) |
Jan 21, 2014 | 14.27 | 14.27 | 13.93 | 14.08 | 49,777 | +0.08(+0.57%) |
Jan 17, 2014 | 13.92 | 14.00 | 14.00 | 14.00 | 26,000 | +0.00(+0.00%) |
Jan 16, 2014 | 13.96 | 14.00 | 13.91 | 14.00 | 40,598 | +0.01(+0.07%) |
Jan 15, 2014 | 14.25 | 14.25 | 13.85 | 13.99 | 45,488 | -0.05(-0.36%) |
Jan 14, 2014 | 13.95 | 14.44 | 13.95 | 14.04 | 134,752 | -0.08(-0.57%) |
Jan 13, 2014 | 13.75 | 14.23 | 13.75 | 14.12 | 32,552 | +0.27(+1.95%) |
Jan 10, 2014 | 13.60 | 13.95 | 13.20 | 13.85 | 73,576 | +0.38(+2.82%) |
Jan 09, 2014 | 13.25 | 13.76 | 12.87 | 13.47 | 97,046 | +0.30(+2.28%) |
Jan 08, 2014 | 13.00 | 13.20 | 12.89 | 13.17 | 115,345 | +0.12(+0.92%) |
Jan 07, 2014 | 12.22 | 13.26 | 12.07 | 13.05 | 119,200 | +0.81(+6.62%) |
Jan 06, 2014 | 12.20 | 12.35 | 12.02 | 12.24 | 100,548 | +0.14(+1.16%) |
Jan 03, 2014 | 12.74 | 12.74 | 11.98 | 12.10 | 170,351 | -0.40(-3.20%) |
Jan 02, 2014 | 12.35 | 12.75 | 12.20 | 12.50 | 87,347 | +0.30(+2.46%) |
Dec 31, 2013 | 12.20 | 12.20 | 12.20 | 12.20 | 88,400 | +0.14(+1.16%) |
Dec 30, 2013 | 12.09 | 12.24 | 12.00 | 12.06 | 19,163 | +0.18(+1.52%) |
Dec 27, 2013 | 12.15 | 12.22 | 11.88 | 11.88 | 14,432 | -0.41(-3.34%) |
Dec 26, 2013 | 12.00 | 12.30 | 11.80 | 12.29 | 19,359 | +0.31(+2.59%) |
Dec 24, 2013 | 12.29 | 12.31 | 11.98 | 11.98 | 10,620 | -0.38(-3.07%) |
Dec 23, 2013 | 11.94 | 12.38 | 11.75 | 12.36 | 73,002 | +0.42(+3.52%) |
Dec 20, 2013 | 12.35 | 12.35 | 11.75 | 11.94 | 247,680 | -0.44(-3.55%) |
Dec 19, 2013 | 12.22 | 12.53 | 12.20 | 12.38 | 29,637 | +0.16(+1.31%) |
Dec 18, 2013 | 12.00 | 12.50 | 11.75 | 12.22 | 95,318 | +0.24(+2.00%) |
Dec 17, 2013 | 11.75 | 12.11 | 11.15 | 11.98 | 55,333 | +0.28(+2.39%) |
Dec 16, 2013 | 12.00 | 12.60 | 11.29 | 11.70 | 289,018 | -0.19(-1.60%) |
Dec 13, 2013 | 11.16 | 12.08 | 11.15 | 11.89 | 109,516 | +0.68(+6.07%) |
Dec 12, 2013 | 11.20 | 11.21 | 11.10 | 11.21 | 64,827 | +0.01(+0.09%) |
Dec 11, 2013 | 11.25 | 11.32 | 11.03 | 11.20 | 91,570 | -0.05(-0.44%) |
Dec 10, 2013 | 11.35 | 11.40 | 11.18 | 11.25 | 68,428 | -0.23(-2.00%) |
Dec 09, 2013 | 11.05 | 11.48 | 10.55 | 11.48 | 119,207 | +0.43(+3.89%) |
Dec 06, 2013 | 11.00 | 11.65 | 10.77 | 11.05 | 811,020 | -0.12(-1.07%) |
Dec 05, 2013 | 12.03 | 12.05 | 11.10 | 11.17 | 97,012 | -1.03(-8.44%) |
Dec 04, 2013 | 12.00 | 12.50 | 12.00 | 12.20 | 41,829 | -0.25(-2.01%) |
Dec 03, 2013 | 12.55 | 12.75 | 12.06 | 12.45 | 51,652 | -0.38(-2.96%) |
Dec 02, 2013 | 12.83 | 12.99 | 12.75 | 12.83 | 9,714 | -0.16(-1.23%) |
Nov 29, 2013 | 12.99 | 12.99 | 12.75 | 12.99 | 2,810 | +0.00(+0.00%) |
Nov 27, 2013 | 12.75 | 12.99 | 12.75 | 12.99 | 2,450 | +0.00(+0.00%) |
Nov 26, 2013 | 13.10 | 13.10 | 12.76 | 12.99 | 8,050 | -0.11(-0.84%) |
Nov 25, 2013 | 13.00 | 13.15 | 12.94 | 13.10 | 13,451 | +0.17(+1.31%) |
Nov 22, 2013 | 12.53 | 13.00 | 12.53 | 12.93 | 3,100 | +0.39(+3.11%) |
Nov 21, 2013 | 13.00 | 13.10 | 12.24 | 12.54 | 5,180 | -0.46(-3.54%) |
Nov 20, 2013 | 12.70 | 13.19 | 12.50 | 13.00 | 7,310 | -0.15(-1.14%) |
Nov 19, 2013 | 13.20 | 13.20 | 13.10 | 13.15 | 14,070 | -0.10(-0.75%) |
Nov 18, 2013 | 13.00 | 13.45 | 12.95 | 13.25 | 7,758 | +0.25(+1.92%) |
Nov 15, 2013 | 13.00 | 13.20 | 13.00 | 13.00 | 12,278 | -0.15(-1.14%) |
Nov 14, 2013 | 13.19 | 13.20 | 13.10 | 13.15 | 10,362 | -0.10(-0.75%) |
Nov 12, 2013 | 13.50 | 13.50 | 13.15 | 13.25 | 7,203 | -0.35(-2.57%) |
Nov 11, 2013 | 14.00 | 14.00 | 13.50 | 13.60 | 10,391 | -0.42(-3.00%) |
Nov 08, 2013 | 14.00 | 14.50 | 13.85 | 14.02 | 25,811 | +0.17(+1.23%) |
Nov 07, 2013 | 14.10 | 14.50 | 13.76 | 13.85 | 40,951 | -0.15(-1.07%) |
Nov 06, 2013 | 12.50 | 14.20 | 12.45 | 14.00 | 52,075 | +1.51(+12.09%) |
Nov 05, 2013 | 12.50 | 12.50 | 12.40 | 12.49 | 20,350 | +0.35(+2.88%) |
Nov 04, 2013 | 12.15 | 12.15 | 12.05 | 12.14 | 6,915 | -0.01(-0.08%) |
Nov 01, 2013 | 12.17 | 12.44 | 12.15 | 12.15 | 13,793 | -0.34(-2.69%) |
Oct 31, 2013 | 12.10 | 12.49 | 12.06 | 12.49 | 24,367 | +0.34(+2.77%) |
Oct 30, 2013 | 12.18 | 12.18 | 12.08 | 12.15 | 1,200 | -0.03(-0.25%) |
Oct 29, 2013 | 12.20 | 12.20 | 12.07 | 12.18 | 3,150 | +0.03(+0.25%) |
Oct 28, 2013 | 12.35 | 12.35 | 12.15 | 12.15 | 6,410 | -0.24(-1.94%) |
Oct 25, 2013 | 12.15 | 12.45 | 12.15 | 12.39 | 5,860 | +0.24(+1.97%) |
Oct 24, 2013 | 12.25 | 12.25 | 12.15 | 12.15 | 1,100 | -0.10(-0.82%) |
Oct 23, 2013 | 12.15 | 12.44 | 12.10 | 12.25 | 14,480 | -0.25(-2.00%) |
Oct 22, 2013 | 12.93 | 12.93 | 12.10 | 12.50 | 25,921 | -0.52(-3.99%) |
Oct 21, 2013 | 13.56 | 13.56 | 12.85 | 13.02 | 22,015 | -0.58(-4.26%) |
Oct 18, 2013 | 13.61 | 13.69 | 13.55 | 13.60 | 6,420 | +0.00(+0.03%) |
Oct 17, 2013 | 13.65 | 13.66 | 13.55 | 13.60 | 7,170 | +0.03(+0.19%) |
Oct 16, 2013 | 13.65 | 13.90 | 13.57 | 13.57 | 11,700 | -0.06(-0.45%) |
Oct 15, 2013 | 13.57 | 13.97 | 13.56 | 13.63 | 5,295 | +0.06(+0.46%) |
Oct 14, 2013 | 13.57 | 13.75 | 13.57 | 13.57 | 6,451 | +0.00(+0.00%) |
Oct 11, 2013 | 13.95 | 13.95 | 13.57 | 13.57 | 4,715 | -0.43(-3.05%) |
Oct 10, 2013 | 13.54 | 14.00 | 13.54 | 14.00 | 8,890 | +0.20(+1.43%) |
Oct 09, 2013 | 14.00 | 14.00 | 13.70 | 13.80 | 12,536 | -0.20(-1.43%) |
Oct 08, 2013 | 13.62 | 14.38 | 13.61 | 14.00 | 17,105 | -0.39(-2.71%) |
Oct 07, 2013 | 14.05 | 14.45 | 13.50 | 14.39 | 22,010 | +0.34(+2.42%) |
Oct 04, 2013 | 14.10 | 14.10 | 14.01 | 14.05 | 5,699 | +0.00(+0.00%) |
Oct 03, 2013 | 14.31 | 14.35 | 13.76 | 14.05 | 18,950 | -0.34(-2.36%) |
Oct 02, 2013 | 13.90 | 14.39 | 13.76 | 14.39 | 12,151 | +0.39(+2.79%) |
Oct 01, 2013 | 14.25 | 14.39 | 13.51 | 14.00 | 21,230 | -0.55(-3.78%) |
Sep 27, 2013 | 14.59 | 14.59 | 14.25 | 14.55 | 7,517 | -0.05(-0.34%) |
Sep 26, 2013 | 14.60 | 14.60 | 14.50 | 14.60 | 8,782 | +0.00(+0.00%) |
Sep 25, 2013 | 14.60 | 14.64 | 14.50 | 14.60 | 7,300 | -0.04(-0.27%) |
Sep 24, 2013 | 14.63 | 14.69 | 14.60 | 14.64 | 3,248 | -0.01(-0.07%) |
Sep 23, 2013 | 14.70 | 14.70 | 14.49 | 14.65 | 5,712 | +0.19(+1.31%) |
Sep 20, 2013 | 14.25 | 14.50 | 14.25 | 14.46 | 5,656 | -0.39(-2.63%) |
Sep 19, 2013 | 14.70 | 14.85 | 14.67 | 14.85 | 3,525 | +0.15(+1.02%) |
Sep 18, 2013 | 14.35 | 14.75 | 14.25 | 14.70 | 11,182 | +0.30(+2.08%) |
Sep 17, 2013 | 14.80 | 14.80 | 14.35 | 14.40 | 8,126 | -0.44(-2.96%) |
Sep 16, 2013 | 14.72 | 14.85 | 14.51 | 14.84 | 7,177 | +0.12(+0.81%) |
Sep 13, 2013 | 14.40 | 14.72 | 14.40 | 14.72 | 3,550 | +0.46(+3.23%) |
Sep 12, 2013 | 14.30 | 14.70 | 14.26 | 14.26 | 5,283 | -0.43(-2.93%) |
Sep 11, 2013 | 14.50 | 14.69 | 14.30 | 14.69 | 1,759 | -0.04(-0.27%) |
Sep 10, 2013 | 14.75 | 14.75 | 14.70 | 14.73 | 4,347 | -0.02(-0.14%) |
Sep 09, 2013 | 14.30 | 14.75 | 14.18 | 14.75 | 8,998 | +0.65(+4.61%) |
Sep 06, 2013 | 14.74 | 14.74 | 14.01 | 14.10 | 4,222 | -0.40(-2.76%) |
Sep 05, 2013 | 13.55 | 14.99 | 13.50 | 14.50 | 8,473 | +1.00(+7.41%) |
Sep 04, 2013 | 15.50 | 15.75 | 12.85 | 13.50 | 51,312 | -2.25(-14.29%) |