Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.11 | 22.55 | 21.96 | 22.51 | 188,994 | +0.22(+0.99%) |
Apr 29, 2014 | 22.18 | 23.12 | 21.57 | 22.29 | 117,443 | +0.13(+0.56%) |
Apr 28, 2014 | 22.47 | 23.12 | 21.83 | 22.16 | 226,574 | -0.24(-1.05%) |
Apr 25, 2014 | 23.32 | 23.54 | 22.03 | 22.40 | 254,520 | -1.22(-5.15%) |
Apr 24, 2014 | 23.84 | 24.02 | 23.31 | 23.61 | 229,820 | +0.13(+0.53%) |
Apr 23, 2014 | 23.21 | 23.51 | 23.02 | 23.49 | 196,174 | +0.25(+1.08%) |
Apr 22, 2014 | 22.45 | 23.46 | 22.40 | 23.24 | 262,809 | +0.75(+3.34%) |
Apr 21, 2014 | 22.73 | 22.82 | 22.30 | 22.48 | 108,586 | -0.18(-0.78%) |
Apr 17, 2014 | 22.83 | 22.66 | 22.66 | 22.66 | 127,774 | -0.33(-1.44%) |
Apr 16, 2014 | 23.23 | 23.23 | 22.72 | 22.99 | 249,941 | -0.04(-0.19%) |
Apr 15, 2014 | 23.48 | 23.63 | 22.21 | 23.04 | 371,415 | -0.57(-2.40%) |
Apr 14, 2014 | 23.28 | 23.94 | 23.26 | 23.60 | 301,921 | +0.36(+1.55%) |
Apr 11, 2014 | 23.02 | 23.40 | 22.60 | 23.24 | 205,231 | -0.28(-1.19%) |
Apr 10, 2014 | 23.57 | 23.68 | 23.31 | 23.52 | 154,586 | +0.03(+0.13%) |
Apr 09, 2014 | 23.68 | 24.05 | 23.10 | 23.49 | 347,687 | -0.05(-0.22%) |
Apr 08, 2014 | 23.07 | 23.62 | 22.94 | 23.54 | 252,946 | +0.68(+2.96%) |
Apr 07, 2014 | 22.02 | 22.92 | 22.02 | 22.87 | 282,440 | +0.74(+3.33%) |
Apr 04, 2014 | 21.99 | 22.43 | 21.56 | 22.13 | 292,894 | +0.32(+1.45%) |
Apr 03, 2014 | 21.95 | 22.37 | 21.60 | 21.81 | 362,574 | -0.16(-0.74%) |
Apr 02, 2014 | 21.35 | 22.09 | 21.14 | 21.98 | 268,750 | +0.80(+3.79%) |
Apr 01, 2014 | 20.78 | 21.17 | 20.25 | 21.17 | 153,117 | +0.44(+2.13%) |
Mar 31, 2014 | 20.17 | 21.36 | 20.12 | 20.73 | 179,687 | +0.73(+3.64%) |
Mar 28, 2014 | 19.85 | 20.18 | 19.69 | 20.00 | 179,166 | +0.16(+0.82%) |
Mar 27, 2014 | 19.30 | 19.99 | 19.02 | 19.84 | 209,917 | +0.60(+3.14%) |
Mar 26, 2014 | 19.85 | 20.07 | 19.11 | 19.24 | 200,014 | -0.57(-2.86%) |
Mar 25, 2014 | 19.15 | 19.83 | 19.14 | 19.80 | 174,877 | +0.66(+3.42%) |
Mar 24, 2014 | 19.07 | 19.25 | 18.80 | 19.15 | 82,554 | +0.09(+0.46%) |
Mar 21, 2014 | 18.59 | 19.18 | 18.54 | 19.06 | 196,307 | +0.60(+3.23%) |
Mar 20, 2014 | 18.02 | 18.55 | 17.75 | 18.46 | 109,210 | +0.38(+2.12%) |
Mar 19, 2014 | 18.37 | 18.43 | 17.79 | 18.08 | 88,507 | -0.28(-1.52%) |
Mar 18, 2014 | 17.59 | 18.47 | 17.33 | 18.36 | 246,478 | +0.77(+4.40%) |
Mar 17, 2014 | 16.94 | 17.66 | 16.32 | 17.59 | 160,545 | +0.66(+3.92%) |
Mar 14, 2014 | 16.91 | 17.54 | 16.05 | 16.92 | 258,004 | -0.07(-0.39%) |
Mar 13, 2014 | 17.08 | 17.20 | 16.56 | 16.99 | 58,053 | -0.08(-0.48%) |
Mar 12, 2014 | 17.40 | 17.40 | 16.57 | 17.07 | 115,883 | -0.26(-1.49%) |
Mar 11, 2014 | 18.02 | 18.02 | 17.17 | 17.33 | 128,898 | -0.51(-2.85%) |
Mar 10, 2014 | 18.14 | 18.14 | 17.34 | 17.84 | 112,738 | -0.31(-1.70%) |
Mar 07, 2014 | 18.08 | 18.65 | 17.81 | 18.15 | 180,476 | +0.06(+0.33%) |
Mar 06, 2014 | 17.45 | 18.32 | 17.43 | 18.09 | 278,912 | +0.75(+4.33%) |
Mar 05, 2014 | 17.12 | 17.34 | 16.68 | 17.34 | 112,156 | +0.27(+1.55%) |
Mar 04, 2014 | 16.78 | 17.11 | 16.56 | 17.07 | 138,469 | +0.17(+1.00%) |
Mar 03, 2014 | 17.31 | 17.31 | 16.79 | 16.90 | 103,638 | -0.33(-1.92%) |
Feb 28, 2014 | 16.95 | 17.23 | 16.67 | 17.23 | 185,243 | +0.38(+2.23%) |
Feb 27, 2014 | 16.75 | 17.00 | 16.06 | 16.86 | 160,714 | +0.18(+1.10%) |
Feb 26, 2014 | 16.83 | 16.95 | 16.49 | 16.67 | 135,268 | -0.15(-0.92%) |
Feb 25, 2014 | 17.38 | 17.38 | 16.68 | 16.83 | 125,612 | -0.50(-2.89%) |
Feb 24, 2014 | 16.21 | 17.42 | 16.17 | 17.33 | 189,985 | +0.98(+5.99%) |
Feb 21, 2014 | 16.39 | 16.50 | 16.11 | 16.35 | 130,622 | +0.02(+0.14%) |
Feb 20, 2014 | 16.39 | 16.41 | 15.66 | 16.33 | 165,275 | +0.57(+3.65%) |
Feb 19, 2014 | 16.64 | 16.64 | 15.66 | 15.75 | 192,627 | -0.84(-5.06%) |
Feb 18, 2014 | 16.90 | 17.20 | 16.05 | 16.59 | 535,833 | -0.25(-1.49%) |
Feb 14, 2014 | 15.19 | 16.84 | 16.84 | 16.84 | 545,585 | +1.77(+11.72%) |
Feb 13, 2014 | 14.24 | 15.08 | 13.76 | 15.08 | 316,648 | +0.65(+4.49%) |
Feb 12, 2014 | 13.34 | 14.52 | 13.20 | 14.43 | 368,497 | +1.07(+7.99%) |
Feb 11, 2014 | 13.01 | 13.49 | 12.85 | 13.36 | 321,160 | +0.43(+3.36%) |
Feb 10, 2014 | 13.43 | 13.43 | 12.89 | 12.92 | 90,380 | -0.47(-3.52%) |
Feb 07, 2014 | 12.96 | 13.50 | 12.96 | 13.40 | 205,990 | +0.53(+4.12%) |
Feb 06, 2014 | 12.62 | 13.04 | 12.62 | 12.87 | 289,623 | +0.37(+2.95%) |
Feb 05, 2014 | 12.57 | 12.76 | 12.09 | 12.50 | 325,694 | -0.13(-1.05%) |
Feb 04, 2014 | 12.59 | 12.88 | 12.49 | 12.63 | 478,188 | +0.04(+0.35%) |