Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.25 | 16.33 | 14.98 | 15.89 | 244,214 | +0.56(+3.65%) |
Apr 29, 2014 | 15.24 | 15.57 | 14.80 | 15.33 | 162,393 | -0.05(-0.33%) |
Apr 28, 2014 | 16.71 | 17.89 | 15.27 | 15.38 | 153,003 | -1.19(-7.18%) |
Apr 25, 2014 | 17.12 | 17.34 | 16.31 | 16.57 | 102,995 | -0.71(-4.11%) |
Apr 24, 2014 | 17.23 | 17.59 | 16.16 | 17.28 | 84,118 | +0.23(+1.35%) |
Apr 23, 2014 | 17.73 | 18.72 | 17.01 | 17.05 | 123,321 | -0.67(-3.78%) |
Apr 22, 2014 | 16.49 | 17.99 | 15.98 | 17.72 | 122,337 | +1.33(+8.11%) |
Apr 21, 2014 | 15.53 | 16.64 | 15.44 | 16.39 | 97,753 | +0.70(+4.46%) |
Apr 17, 2014 | 16.04 | 15.69 | 15.69 | 15.69 | 71,300 | -0.48(-2.97%) |
Apr 16, 2014 | 16.57 | 16.84 | 16.04 | 16.17 | 69,607 | -0.27(-1.64%) |
Apr 15, 2014 | 16.82 | 16.82 | 15.07 | 16.44 | 149,993 | +0.05(+0.31%) |
Apr 14, 2014 | 16.00 | 16.47 | 15.09 | 16.39 | 240,579 | +1.73(+11.80%) |
Apr 11, 2014 | 15.23 | 15.23 | 14.06 | 14.66 | 327,093 | -0.79(-5.11%) |
Apr 10, 2014 | 17.77 | 17.84 | 15.30 | 15.45 | 237,976 | -2.40(-13.45%) |
Apr 09, 2014 | 17.91 | 18.23 | 17.31 | 17.85 | 230,558 | +0.05(+0.28%) |
Apr 08, 2014 | 17.49 | 18.70 | 17.29 | 17.80 | 160,322 | +0.36(+2.06%) |
Apr 07, 2014 | 18.80 | 19.06 | 17.23 | 17.44 | 336,976 | -1.50(-7.92%) |
Apr 04, 2014 | 18.36 | 19.62 | 18.11 | 18.94 | 264,520 | +0.77(+4.24%) |
Apr 03, 2014 | 19.88 | 19.96 | 17.88 | 18.17 | 1,026,870 | -1.79(-8.97%) |
Apr 02, 2014 | 20.54 | 21.01 | 19.91 | 19.96 | 181,487 | -0.52(-2.54%) |
Apr 01, 2014 | 18.22 | 21.31 | 18.06 | 20.48 | 215,118 | +1.95(+10.52%) |
Mar 31, 2014 | 18.76 | 20.25 | 17.87 | 18.53 | 1,332,080 | -0.38(-2.01%) |
Mar 28, 2014 | 19.69 | 20.88 | 18.55 | 18.91 | 104,576 | -0.88(-4.45%) |
Mar 27, 2014 | 20.53 | 21.46 | 18.63 | 19.79 | 138,402 | -0.83(-4.02%) |
Mar 26, 2014 | 21.62 | 21.62 | 20.18 | 20.62 | 53,273 | -0.69(-3.24%) |
Mar 25, 2014 | 22.23 | 23.48 | 21.08 | 21.31 | 92,003 | -0.87(-3.92%) |
Mar 24, 2014 | 20.06 | 22.31 | 18.73 | 22.18 | 160,066 | +0.70(+3.26%) |
Mar 21, 2014 | 23.31 | 23.31 | 21.02 | 21.48 | 349,333 | -1.83(-7.85%) |
Mar 20, 2014 | 24.31 | 25.51 | 22.64 | 23.31 | 70,584 | -1.15(-4.70%) |
Mar 19, 2014 | 24.96 | 25.80 | 24.17 | 24.46 | 80,803 | -0.55(-2.20%) |
Mar 18, 2014 | 24.55 | 25.64 | 23.69 | 25.01 | 132,839 | +0.73(+3.01%) |
Mar 17, 2014 | 24.33 | 24.89 | 23.50 | 24.28 | 73,883 | +0.04(+0.17%) |
Mar 14, 2014 | 25.00 | 26.99 | 23.62 | 24.24 | 151,586 | -0.48(-1.94%) |
Mar 13, 2014 | 25.39 | 25.87 | 23.93 | 24.72 | 68,131 | -0.37(-1.47%) |
Mar 12, 2014 | 24.29 | 25.64 | 23.37 | 25.09 | 102,325 | +0.77(+3.17%) |
Mar 11, 2014 | 24.59 | 25.49 | 23.85 | 24.32 | 87,465 | -0.08(-0.33%) |
Mar 10, 2014 | 24.71 | 26.45 | 24.31 | 24.40 | 95,190 | -0.18(-0.73%) |
Mar 07, 2014 | 23.00 | 24.99 | 22.20 | 24.58 | 170,256 | +0.00(+0.00%) |
Mar 06, 2014 | 25.74 | 25.74 | 23.66 | 24.58 | 104,551 | -0.42(-1.68%) |
Mar 05, 2014 | 25.28 | 26.15 | 24.75 | 25.00 | 117,390 | -0.42(-1.65%) |
Mar 04, 2014 | 25.50 | 26.16 | 24.42 | 25.42 | 123,873 | +0.33(+1.32%) |
Mar 03, 2014 | 22.23 | 25.64 | 21.62 | 25.09 | 148,648 | +2.53(+11.21%) |
Feb 28, 2014 | 26.25 | 26.83 | 20.06 | 22.56 | 251,646 | -3.84(-14.55%) |
Feb 27, 2014 | 26.24 | 26.89 | 26.07 | 26.40 | 77,521 | -0.10(-0.38%) |
Feb 26, 2014 | 25.00 | 26.88 | 24.12 | 26.50 | 123,980 | +1.56(+6.26%) |
Feb 25, 2014 | 23.02 | 25.75 | 23.00 | 24.94 | 326,272 | +2.82(+12.75%) |
Feb 24, 2014 | 22.99 | 22.99 | 21.75 | 22.12 | 102,540 | +0.70(+3.27%) |
Feb 21, 2014 | 20.50 | 22.63 | 20.30 | 21.42 | 80,867 | +1.13(+5.57%) |
Feb 20, 2014 | 19.35 | 20.61 | 19.01 | 20.29 | 60,299 | +0.93(+4.80%) |
Feb 19, 2014 | 19.20 | 19.69 | 19.03 | 19.36 | 22,623 | +0.16(+0.83%) |
Feb 18, 2014 | 19.74 | 19.74 | 19.05 | 19.20 | 72,170 | -0.03(-0.16%) |
Feb 14, 2014 | 19.29 | 19.23 | 19.23 | 19.23 | 31,500 | -0.07(-0.36%) |
Feb 13, 2014 | 19.02 | 19.62 | 18.80 | 19.30 | 66,692 | -0.02(-0.10%) |
Feb 12, 2014 | 19.69 | 19.75 | 18.80 | 19.32 | 92,150 | -0.18(-0.92%) |
Feb 11, 2014 | 19.72 | 19.72 | 18.89 | 19.50 | 60,403 | -0.13(-0.66%) |
Feb 10, 2014 | 17.36 | 19.90 | 17.34 | 19.63 | 80,180 | +2.37(+13.73%) |
Feb 07, 2014 | 16.58 | 17.50 | 16.54 | 17.26 | 88,987 | +0.78(+4.73%) |
Feb 06, 2014 | 16.63 | 16.74 | 16.29 | 16.48 | 27,968 | -0.10(-0.60%) |
Feb 05, 2014 | 16.53 | 16.75 | 16.05 | 16.58 | 17,153 | +0.06(+0.36%) |
Feb 04, 2014 | 16.17 | 16.75 | 15.93 | 16.52 | 31,152 | +1.11(+7.20%) |
Feb 03, 2014 | 15.67 | 16.14 | 14.88 | 15.41 | 53,857 | -0.12(-0.77%) |
Jan 31, 2014 | 16.43 | 16.66 | 15.52 | 15.53 | 27,399 | -0.97(-5.88%) |
Jan 30, 2014 | 15.92 | 17.25 | 15.92 | 16.50 | 134,248 | +0.67(+4.23%) |
Jan 29, 2014 | 15.80 | 16.30 | 14.82 | 15.83 | 25,417 | +0.15(+0.96%) |
Jan 28, 2014 | 14.81 | 16.00 | 14.71 | 15.68 | 29,386 | +1.02(+6.96%) |
Jan 27, 2014 | 15.34 | 15.35 | 14.16 | 14.66 | 78,766 | -0.64(-4.18%) |
Jan 24, 2014 | 16.95 | 17.00 | 14.00 | 15.30 | 99,964 | -0.81(-5.03%) |
Jan 23, 2014 | 16.18 | 16.21 | 15.90 | 16.11 | 29,837 | -0.32(-1.95%) |
Jan 22, 2014 | 16.13 | 16.87 | 16.13 | 16.43 | 113,091 | +0.30(+1.86%) |
Jan 21, 2014 | 15.75 | 16.13 | 15.75 | 16.13 | 89,991 | +0.36(+2.28%) |
Jan 17, 2014 | 16.00 | 15.77 | 15.77 | 15.77 | 104,200 | -0.28(-1.74%) |
Jan 16, 2014 | 15.99 | 16.50 | 15.75 | 16.05 | 293,116 | +0.49(+3.15%) |
Jan 15, 2014 | 13.41 | 17.27 | 13.41 | 15.56 | 329,427 | +2.15(+16.03%) |
Jan 14, 2014 | 13.50 | 13.60 | 12.77 | 13.41 | 124,689 | +0.11(+0.83%) |
Jan 13, 2014 | 13.50 | 13.50 | 12.74 | 13.30 | 107,273 | +0.55(+4.31%) |
Jan 10, 2014 | 13.15 | 13.50 | 12.10 | 12.75 | 210,407 | +1.61(+14.45%) |
Jan 09, 2014 | 10.87 | 11.56 | 10.61 | 11.14 | 95,397 | +0.51(+4.80%) |
Jan 08, 2014 | 10.60 | 10.80 | 10.32 | 10.63 | 39,707 | -0.07(-0.65%) |
Jan 07, 2014 | 10.22 | 10.95 | 10.15 | 10.70 | 88,754 | +0.31(+2.98%) |
Jan 06, 2014 | 10.40 | 10.70 | 9.990 | 10.39 | 144,656 | -0.40(-3.71%) |
Jan 03, 2014 | 11.07 | 11.10 | 10.55 | 10.79 | 42,506 | -0.16(-1.46%) |
Jan 02, 2014 | 11.28 | 11.28 | 10.75 | 10.95 | 80,028 | -0.22(-1.97%) |
Dec 31, 2013 | 11.15 | 11.17 | 11.17 | 11.17 | 69,600 | +0.17(+1.55%) |
Dec 30, 2013 | 11.61 | 11.81 | 10.74 | 11.00 | 91,222 | -0.61(-5.25%) |
Dec 27, 2013 | 11.51 | 11.68 | 11.03 | 11.61 | 68,743 | -0.24(-2.03%) |
Dec 26, 2013 | 12.15 | 12.15 | 11.53 | 11.85 | 41,078 | -0.30(-2.47%) |
Dec 24, 2013 | 12.49 | 12.58 | 12.10 | 12.15 | 32,521 | -0.13(-1.06%) |
Dec 23, 2013 | 12.45 | 13.00 | 11.81 | 12.28 | 113,158 | -0.09(-0.73%) |
Dec 20, 2013 | 12.20 | 12.50 | 12.07 | 12.37 | 20,024 | +0.05(+0.41%) |
Dec 19, 2013 | 11.80 | 12.85 | 11.80 | 12.32 | 55,913 | +0.39(+3.27%) |
Dec 18, 2013 | 11.95 | 12.22 | 11.79 | 11.93 | 44,212 | -0.19(-1.56%) |
Dec 17, 2013 | 12.00 | 12.40 | 11.95 | 12.12 | 59,001 | +0.12(+1.00%) |
Dec 16, 2013 | 12.02 | 12.47 | 11.75 | 12.00 | 98,487 | -0.20(-1.64%) |
Dec 13, 2013 | 12.40 | 14.06 | 11.65 | 12.20 | 217,396 | +0.25(+2.09%) |