Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.47 | 13.72 | 12.74 | 13.67 | 11,554,825 | -0.03(-0.21%) |
Apr 29, 2014 | 13.34 | 13.97 | 13.13 | 13.70 | 8,993,470 | +0.30(+2.24%) |
Apr 28, 2014 | 13.90 | 13.95 | 12.83 | 13.40 | 17,499,158 | -0.51(-3.63%) |
Apr 25, 2014 | 14.75 | 15.07 | 13.76 | 13.91 | 15,084,925 | -1.27(-8.35%) |
Apr 24, 2014 | 15.24 | 15.34 | 14.45 | 15.18 | 10,972,820 | -0.08(-0.49%) |
Apr 23, 2014 | 14.91 | 15.34 | 14.71 | 15.25 | 12,614,175 | +0.27(+1.82%) |
Apr 22, 2014 | 14.56 | 15.27 | 14.56 | 14.98 | 10,863,999 | +0.40(+2.75%) |
Apr 21, 2014 | 14.68 | 14.87 | 14.15 | 14.58 | 7,474,827 | +0.07(+0.48%) |
Apr 17, 2014 | 13.73 | 14.51 | 14.51 | 14.51 | 140,324,032 | +0.60(+4.35%) |
Apr 16, 2014 | 14.14 | 14.34 | 13.32 | 13.90 | 11,746,058 | +0.25(+1.80%) |
Apr 15, 2014 | 13.13 | 13.68 | 12.40 | 13.66 | 17,290,180 | +0.46(+3.49%) |
Apr 14, 2014 | 13.56 | 13.83 | 12.78 | 13.20 | 10,704,577 | +0.04(+0.29%) |
Apr 11, 2014 | 13.17 | 13.85 | 12.89 | 13.16 | 10,804,366 | -0.31(-2.32%) |
Apr 10, 2014 | 14.61 | 14.66 | 13.17 | 13.47 | 14,071,092 | -1.19(-8.12%) |
Apr 09, 2014 | 14.29 | 14.72 | 13.77 | 14.66 | 11,533,132 | +0.75(+5.38%) |
Apr 08, 2014 | 12.99 | 14.15 | 12.65 | 13.91 | 17,745,504 | +1.39(+11.12%) |
Apr 07, 2014 | 13.20 | 13.89 | 12.00 | 12.52 | 25,935,218 | -0.98(-7.25%) |
Apr 04, 2014 | 14.33 | 14.37 | 13.10 | 13.50 | 17,464,140 | -0.70(-4.90%) |
Apr 03, 2014 | 15.17 | 15.38 | 13.91 | 14.20 | 12,524,986 | -0.83(-5.49%) |
Apr 02, 2014 | 15.71 | 15.80 | 14.83 | 15.02 | 12,069,947 | -0.55(-3.54%) |
Apr 01, 2014 | 15.08 | 15.70 | 14.98 | 15.57 | 17,901,822 | +1.01(+6.94%) |
Mar 31, 2014 | 14.14 | 14.76 | 14.14 | 14.56 | 15,287,774 | +1.10(+8.19%) |
Mar 28, 2014 | 13.23 | 14.06 | 13.20 | 13.46 | 13,192,570 | +0.36(+2.75%) |
Mar 27, 2014 | 13.39 | 13.71 | 12.86 | 13.10 | 13,771,243 | -0.32(-2.38%) |
Mar 26, 2014 | 13.81 | 14.19 | 13.27 | 13.42 | 11,903,800 | -0.51(-3.68%) |
Mar 25, 2014 | 13.58 | 14.05 | 13.43 | 13.93 | 11,326,193 | +0.45(+3.35%) |
Mar 24, 2014 | 13.96 | 14.04 | 12.83 | 13.48 | 15,440,225 | -0.19(-1.41%) |
Mar 21, 2014 | 13.99 | 14.32 | 13.65 | 13.67 | 9,426,426 | -0.02(-0.14%) |
Mar 20, 2014 | 14.69 | 14.70 | 13.53 | 13.69 | 21,834,708 | -1.00(-6.78%) |
Mar 19, 2014 | 14.95 | 15.14 | 14.69 | 14.69 | 14,035,776 | -0.11(-0.72%) |
Mar 18, 2014 | 14.92 | 15.04 | 14.51 | 14.79 | 7,341,782 | +0.10(+0.70%) |
Mar 17, 2014 | 14.84 | 15.08 | 14.43 | 14.69 | 8,386,913 | -0.02(-0.12%) |
Mar 14, 2014 | 14.26 | 15.05 | 13.75 | 14.71 | 13,605,464 | +0.16(+1.08%) |
Mar 13, 2014 | 15.40 | 16.34 | 14.28 | 14.55 | 25,340,440 | -0.59(-3.87%) |
Mar 12, 2014 | 13.97 | 15.33 | 13.90 | 15.14 | 46,880,772 | +1.12(+7.97%) |
Mar 11, 2014 | 14.65 | 15.21 | 14.02 | 14.02 | 32,697,406 | -1.44(-9.30%) |
Mar 10, 2014 | 16.07 | 16.09 | 15.28 | 15.46 | 13,558,010 | -0.79(-4.85%) |
Mar 07, 2014 | 17.22 | 17.30 | 15.90 | 16.25 | 17,685,800 | -0.92(-5.36%) |
Mar 06, 2014 | 16.68 | 17.56 | 16.60 | 17.17 | 13,526,527 | +0.44(+2.63%) |
Mar 05, 2014 | 16.17 | 16.96 | 16.14 | 16.73 | 21,943,610 | +0.22(+1.34%) |
Mar 04, 2014 | 15.35 | 17.75 | 14.94 | 16.51 | 75,161,768 | +4.04(+32.44%) |
Mar 03, 2014 | 12.66 | 12.73 | 11.83 | 12.46 | 20,371,742 | -0.35(-2.71%) |
Feb 28, 2014 | 11.44 | 12.96 | 11.44 | 12.81 | 14,540,821 | +1.44(+12.65%) |
Feb 27, 2014 | 11.53 | 11.80 | 11.22 | 11.37 | 6,899,558 | -0.04(-0.33%) |
Feb 26, 2014 | 10.73 | 11.96 | 10.63 | 11.41 | 15,430,445 | +0.71(+6.67%) |
Feb 25, 2014 | 10.89 | 11.22 | 10.57 | 10.69 | 9,396,246 | -0.23(-2.12%) |
Feb 24, 2014 | 10.74 | 11.12 | 10.68 | 10.93 | 7,789,429 | +0.20(+1.84%) |
Feb 21, 2014 | 11.21 | 11.22 | 10.46 | 10.73 | 10,014,213 | -0.40(-3.55%) |
Feb 20, 2014 | 11.03 | 11.20 | 10.74 | 11.13 | 5,310,897 | +0.21(+1.90%) |
Feb 19, 2014 | 11.24 | 11.27 | 10.80 | 10.92 | 7,806,672 | -0.39(-3.48%) |
Feb 18, 2014 | 11.29 | 11.56 | 11.23 | 11.31 | 9,163,432 | +0.15(+1.31%) |
Feb 14, 2014 | 11.49 | 11.17 | 11.17 | 11.17 | 125,192,656 | -0.01(-0.09%) |
Feb 13, 2014 | 10.24 | 11.26 | 10.19 | 11.17 | 11,731,552 | +0.82(+7.92%) |
Feb 12, 2014 | 10.05 | 10.38 | 9.964 | 10.35 | 5,128,398 | +0.31(+3.08%) |
Feb 11, 2014 | 10.13 | 10.20 | 9.922 | 10.05 | 5,266,159 | -0.11(-1.11%) |
Feb 10, 2014 | 10.18 | 10.24 | 9.905 | 10.16 | 5,457,290 | +0.06(+0.62%) |
Feb 07, 2014 | 9.862 | 10.24 | 9.766 | 10.10 | 7,777,373 | +0.30(+3.09%) |
Feb 06, 2014 | 9.670 | 9.852 | 9.452 | 9.794 | 8,345,240 | +0.21(+2.22%) |
Feb 05, 2014 | 9.716 | 9.774 | 9.145 | 9.581 | 9,800,231 | -0.17(-1.78%) |
Feb 04, 2014 | 9.548 | 9.869 | 9.468 | 9.755 | 5,507,328 | +0.13(+1.37%) |