Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.72 | 25.08 | 24.48 | 24.49 | 1,801 | +0.13(+0.53%) |
Apr 29, 2014 | 24.60 | 24.96 | 24.00 | 24.36 | 1,672 | +0.00(+0.00%) |
Apr 28, 2014 | 25.56 | 25.56 | 24.36 | 24.36 | 2,592 | -1.44(-5.58%) |
Apr 25, 2014 | 24.84 | 25.92 | 24.84 | 25.80 | 3,097 | +0.84(+3.37%) |
Apr 24, 2014 | 25.32 | 25.32 | 24.72 | 24.96 | 2,581 | -0.36(-1.42%) |
Apr 23, 2014 | 25.32 | 25.68 | 24.36 | 25.32 | 5,946 | -0.24(-0.93%) |
Apr 22, 2014 | 24.72 | 26.04 | 24.12 | 25.56 | 5,961 | +0.70(+2.83%) |
Apr 21, 2014 | 24.48 | 25.44 | 24.24 | 24.86 | 809 | +0.14(+0.55%) |
Apr 17, 2014 | 24.84 | 24.72 | 24.72 | 24.72 | 2,000 | -0.72(-2.83%) |
Apr 16, 2014 | 24.24 | 25.92 | 24.00 | 25.44 | 2,190 | +1.20(+4.95%) |
Apr 15, 2014 | 25.56 | 25.92 | 24.00 | 24.24 | 6,812 | -1.92(-7.34%) |
Apr 14, 2014 | 25.68 | 27.48 | 24.00 | 26.16 | 4,603 | +0.24(+0.93%) |
Apr 11, 2014 | 24.60 | 25.92 | 23.76 | 25.92 | 2,973 | +0.72(+2.85%) |
Apr 10, 2014 | 26.40 | 27.00 | 25.20 | 25.20 | 6,722 | -0.60(-2.32%) |
Apr 09, 2014 | 26.88 | 27.00 | 24.48 | 25.80 | 1,402 | -0.48(-1.83%) |
Apr 08, 2014 | 25.08 | 26.40 | 24.36 | 26.28 | 7,693 | +1.44(+5.80%) |
Apr 07, 2014 | 24.12 | 25.80 | 23.40 | 24.84 | 3,477 | +0.84(+3.50%) |
Apr 04, 2014 | 25.56 | 26.76 | 24.00 | 24.00 | 7,501 | -0.96(-3.85%) |
Apr 03, 2014 | 26.04 | 26.04 | 24.84 | 24.96 | 3,855 | -1.20(-4.59%) |
Apr 02, 2014 | 27.00 | 27.00 | 24.60 | 26.16 | 5,215 | -0.48(-1.80%) |
Apr 01, 2014 | 25.44 | 27.00 | 24.60 | 26.64 | 4,508 | +1.80(+7.25%) |
Mar 31, 2014 | 25.92 | 26.40 | 24.60 | 24.84 | 3,283 | -0.60(-2.36%) |
Mar 28, 2014 | 24.36 | 26.16 | 24.00 | 25.44 | 8,191 | +0.60(+2.42%) |
Mar 27, 2014 | 28.56 | 28.56 | 24.00 | 24.84 | 11,834 | -2.64(-9.60%) |
Mar 26, 2014 | 28.20 | 29.16 | 26.64 | 27.48 | 7,660 | -0.48(-1.72%) |
Mar 25, 2014 | 27.00 | 28.80 | 26.64 | 27.96 | 12,188 | +0.12(+0.43%) |
Mar 24, 2014 | 32.04 | 32.28 | 27.00 | 27.84 | 16,410 | -3.12(-10.08%) |
Mar 21, 2014 | 27.96 | 31.92 | 27.60 | 30.96 | 53,492 | +2.88(+10.26%) |
Mar 20, 2014 | 23.52 | 28.20 | 23.52 | 28.08 | 36,024 | +4.08(+17.00%) |
Mar 19, 2014 | 25.20 | 25.20 | 23.16 | 24.00 | 7,421 | -0.72(-2.91%) |
Mar 18, 2014 | 24.12 | 25.08 | 24.12 | 24.72 | 8,361 | +0.60(+2.49%) |
Mar 17, 2014 | 23.40 | 25.44 | 23.16 | 24.12 | 11,983 | +0.96(+4.15%) |
Mar 14, 2014 | 22.80 | 23.77 | 22.80 | 23.16 | 5,058 | +0.12(+0.52%) |
Mar 13, 2014 | 25.44 | 25.44 | 22.80 | 23.04 | 11,142 | -1.80(-7.25%) |
Mar 12, 2014 | 26.40 | 26.41 | 23.04 | 24.84 | 17,416 | -1.32(-5.05%) |
Mar 11, 2014 | 25.92 | 27.60 | 25.20 | 26.16 | 14,928 | -0.24(-0.91%) |
Mar 10, 2014 | 28.20 | 28.20 | 24.48 | 26.40 | 27,236 | -1.32(-4.76%) |
Mar 07, 2014 | 28.20 | 28.20 | 26.16 | 27.72 | 19,432 | +0.12(+0.43%) |
Mar 06, 2014 | 28.20 | 28.20 | 25.20 | 27.60 | 37,038 | +0.60(+2.22%) |
Mar 05, 2014 | 23.76 | 34.08 | 23.76 | 27.00 | 118,220 | +4.20(+18.42%) |
Mar 04, 2014 | 21.36 | 23.40 | 21.36 | 22.80 | 52,177 | +1.92(+9.20%) |
Mar 03, 2014 | 20.40 | 21.60 | 20.16 | 20.88 | 11,090 | +0.48(+2.35%) |
Feb 28, 2014 | 21.36 | 22.08 | 19.32 | 20.40 | 13,663 | -0.48(-2.30%) |
Feb 27, 2014 | 20.28 | 21.48 | 19.44 | 20.88 | 14,735 | +0.60(+2.96%) |
Feb 26, 2014 | 18.12 | 20.28 | 17.88 | 20.28 | 14,559 | +2.88(+16.55%) |
Feb 25, 2014 | 17.40 | 18.84 | 17.40 | 17.40 | 6,544 | -0.12(-0.69%) |
Feb 24, 2014 | 17.52 | 18.08 | 17.40 | 17.52 | 5,727 | +0.12(+0.70%) |
Feb 21, 2014 | 18.36 | 18.36 | 17.40 | 17.40 | 6,268 | -0.48(-2.68%) |
Feb 20, 2014 | 17.16 | 18.00 | 16.80 | 17.88 | 23,334 | +0.24(+1.36%) |
Feb 19, 2014 | 20.40 | 20.40 | 17.16 | 17.64 | 20,213 | -2.16(-10.91%) |
Feb 18, 2014 | 19.80 | 20.28 | 19.80 | 19.80 | 16,233 | +0.48(+2.48%) |
Feb 14, 2014 | 19.20 | 19.32 | 19.32 | 19.32 | 51,433 | +0.60(+3.21%) |
Feb 13, 2014 | 16.80 | 19.56 | 16.76 | 18.72 | 39,093 | +1.92(+11.43%) |
Feb 12, 2014 | 17.16 | 17.16 | 16.44 | 16.80 | 5,053 | -0.36(-2.10%) |
Feb 11, 2014 | 16.44 | 17.76 | 16.20 | 17.16 | 7,675 | +0.60(+3.62%) |
Feb 10, 2014 | 16.61 | 16.92 | 15.60 | 16.56 | 6,575 | +0.36(+2.21%) |
Feb 07, 2014 | 16.20 | 16.68 | 16.08 | 16.20 | 2,207 | +0.00(+0.01%) |
Feb 06, 2014 | 16.32 | 16.68 | 16.20 | 16.20 | 11,502 | -0.72(-4.25%) |
Feb 05, 2014 | 16.56 | 17.40 | 16.56 | 16.92 | 1,866 | -0.12(-0.71%) |
Feb 04, 2014 | 17.04 | 17.52 | 16.44 | 17.04 | 7,100 | -0.48(-2.74%) |