Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.64 | 15.97 | 15.19 | 15.76 | 272,765 | +0.57(+3.75%) |
Apr 29, 2014 | 15.50 | 15.74 | 14.59 | 15.19 | 274,745 | -0.30(-1.94%) |
Apr 28, 2014 | 16.42 | 16.59 | 15.26 | 15.49 | 272,103 | -1.15(-6.91%) |
Apr 25, 2014 | 15.80 | 17.29 | 15.75 | 16.64 | 429,039 | +1.15(+7.42%) |
Apr 24, 2014 | 18.13 | 18.86 | 15.31 | 15.49 | 1,050,048 | -5.29(-25.46%) |
Apr 23, 2014 | 20.77 | 20.97 | 20.45 | 20.78 | 118,500 | +0.00(+0.00%) |
Apr 22, 2014 | 20.65 | 21.01 | 20.18 | 20.78 | 176,674 | +0.20(+0.97%) |
Apr 21, 2014 | 20.42 | 21.22 | 20.16 | 20.58 | 90,753 | +0.22(+1.08%) |
Apr 17, 2014 | 20.47 | 20.36 | 20.36 | 20.36 | 95,800 | -0.13(-0.63%) |
Apr 16, 2014 | 20.03 | 20.80 | 19.87 | 20.49 | 117,627 | +0.52(+2.60%) |
Apr 15, 2014 | 20.29 | 20.64 | 19.50 | 19.97 | 159,764 | -0.21(-1.04%) |
Apr 14, 2014 | 19.76 | 20.89 | 19.54 | 20.18 | 149,009 | +0.55(+2.80%) |
Apr 11, 2014 | 20.54 | 21.04 | 19.23 | 19.63 | 155,597 | -1.19(-5.72%) |
Apr 10, 2014 | 21.68 | 21.86 | 20.51 | 20.82 | 119,435 | -0.97(-4.45%) |
Apr 09, 2014 | 21.85 | 22.52 | 21.42 | 21.79 | 116,660 | +0.06(+0.28%) |
Apr 08, 2014 | 21.74 | 21.86 | 20.95 | 21.73 | 128,872 | -0.09(-0.41%) |
Apr 07, 2014 | 23.00 | 23.25 | 21.62 | 21.82 | 129,640 | -1.16(-5.05%) |
Apr 04, 2014 | 24.87 | 24.87 | 22.25 | 22.98 | 150,919 | -1.64(-6.66%) |
Apr 03, 2014 | 24.95 | 25.39 | 24.54 | 24.62 | 112,699 | -0.22(-0.89%) |
Apr 02, 2014 | 24.55 | 25.10 | 24.33 | 24.84 | 140,190 | +0.43(+1.76%) |
Apr 01, 2014 | 23.29 | 24.61 | 22.85 | 24.41 | 97,083 | +1.32(+5.72%) |
Mar 31, 2014 | 22.68 | 23.84 | 22.60 | 23.09 | 132,873 | +0.47(+2.08%) |
Mar 28, 2014 | 22.54 | 23.00 | 22.25 | 22.62 | 89,307 | +0.04(+0.18%) |
Mar 27, 2014 | 22.67 | 23.20 | 22.11 | 22.58 | 127,867 | -0.21(-0.92%) |
Mar 26, 2014 | 23.92 | 23.94 | 22.59 | 22.79 | 119,490 | -0.82(-3.47%) |
Mar 25, 2014 | 23.83 | 24.70 | 23.45 | 23.61 | 115,550 | -0.28(-1.17%) |
Mar 24, 2014 | 24.50 | 24.88 | 23.32 | 23.89 | 166,126 | -0.56(-2.29%) |
Mar 21, 2014 | 24.51 | 24.87 | 24.28 | 24.45 | 130,093 | +0.09(+0.37%) |
Mar 20, 2014 | 23.53 | 24.59 | 23.33 | 24.36 | 98,131 | +0.73(+3.09%) |
Mar 19, 2014 | 24.38 | 24.51 | 23.18 | 23.63 | 148,273 | -0.58(-2.40%) |
Mar 18, 2014 | 22.74 | 24.58 | 22.66 | 24.21 | 200,419 | +1.56(+6.89%) |
Mar 17, 2014 | 22.11 | 22.71 | 22.08 | 22.65 | 130,302 | +0.54(+2.44%) |
Mar 14, 2014 | 21.51 | 22.20 | 21.36 | 22.11 | 88,086 | +0.52(+2.41%) |
Mar 13, 2014 | 21.92 | 22.40 | 21.33 | 21.59 | 103,817 | -0.30(-1.37%) |
Mar 12, 2014 | 21.67 | 21.98 | 20.76 | 21.89 | 146,841 | +0.08(+0.37%) |
Mar 11, 2014 | 23.15 | 23.15 | 21.70 | 21.81 | 158,409 | -1.36(-5.87%) |
Mar 10, 2014 | 23.28 | 23.40 | 22.88 | 23.17 | 76,351 | -0.08(-0.34%) |
Mar 07, 2014 | 23.30 | 23.55 | 23.01 | 23.25 | 69,230 | -0.05(-0.21%) |
Mar 06, 2014 | 23.30 | 23.81 | 23.09 | 23.30 | 124,053 | +0.03(+0.13%) |
Mar 05, 2014 | 23.50 | 24.39 | 22.97 | 23.27 | 116,893 | -0.33(-1.40%) |
Mar 04, 2014 | 23.27 | 24.23 | 22.89 | 23.60 | 110,617 | +0.64(+2.79%) |
Mar 03, 2014 | 23.15 | 23.16 | 22.35 | 22.96 | 112,935 | -0.44(-1.88%) |
Feb 28, 2014 | 23.42 | 24.09 | 23.27 | 23.40 | 151,395 | -0.05(-0.21%) |
Feb 27, 2014 | 24.54 | 24.56 | 22.79 | 23.45 | 288,287 | -1.00(-4.09%) |
Feb 26, 2014 | 24.26 | 24.77 | 24.09 | 24.45 | 143,325 | +0.19(+0.78%) |
Feb 25, 2014 | 25.54 | 25.58 | 24.10 | 24.26 | 149,587 | -1.40(-5.46%) |
Feb 24, 2014 | 25.91 | 26.19 | 25.56 | 25.66 | 98,214 | -0.43(-1.65%) |
Feb 21, 2014 | 26.45 | 26.59 | 25.60 | 26.09 | 183,385 | +0.20(+0.77%) |
Feb 20, 2014 | 24.44 | 26.59 | 23.61 | 25.89 | 356,140 | +2.29(+9.70%) |
Feb 19, 2014 | 23.37 | 23.78 | 23.00 | 23.60 | 104,348 | +0.04(+0.17%) |
Feb 18, 2014 | 24.50 | 24.71 | 23.28 | 23.56 | 150,163 | -0.86(-3.52%) |
Feb 14, 2014 | 24.44 | 24.42 | 24.42 | 24.42 | 80,500 | +0.05(+0.21%) |
Feb 13, 2014 | 23.54 | 24.61 | 22.81 | 24.37 | 211,609 | +0.63(+2.65%) |
Feb 12, 2014 | 23.68 | 24.15 | 22.74 | 23.74 | 298,153 | +0.15(+0.64%) |
Feb 11, 2014 | 21.62 | 24.19 | 21.52 | 23.59 | 881,144 | +2.11(+9.82%) |
Feb 10, 2014 | 22.89 | 23.00 | 21.22 | 21.48 | 561,231 | -1.52(-6.61%) |
Feb 07, 2014 | 22.94 | 23.52 | 22.42 | 23.00 | 263,194 | -0.17(-0.73%) |
Feb 06, 2014 | 25.12 | 25.41 | 22.87 | 23.17 | 261,078 | -2.03(-8.06%) |
Feb 05, 2014 | 25.10 | 25.40 | 24.37 | 25.20 | 83,716 | +0.11(+0.44%) |
Feb 04, 2014 | 24.57 | 25.33 | 24.53 | 25.09 | 163,906 | +0.56(+2.28%) |