Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 17.79 | 18.68 | 17.15 | 18.58 | 622,204 | +1.52(+8.92%) |
Mar 28, 2014 | 17.47 | 17.48 | 16.66 | 17.06 | 637,108 | -0.43(-2.47%) |
Mar 27, 2014 | 18.12 | 18.12 | 17.15 | 17.49 | 311,268 | -0.53(-2.94%) |
Mar 26, 2014 | 19.04 | 19.64 | 17.97 | 18.02 | 203,774 | -0.95(-4.99%) |
Mar 25, 2014 | 18.55 | 19.89 | 18.55 | 18.97 | 244,726 | +0.59(+3.21%) |
Mar 24, 2014 | 17.92 | 18.43 | 17.75 | 18.37 | 269,098 | +0.39(+2.19%) |
Mar 21, 2014 | 17.98 | 18.31 | 17.67 | 17.98 | 356,784 | +0.02(+0.08%) |
Mar 20, 2014 | 18.59 | 19.29 | 17.83 | 17.97 | 291,517 | -0.58(-3.14%) |
Mar 19, 2014 | 19.13 | 19.26 | 18.33 | 18.55 | 278,816 | -0.53(-2.78%) |
Mar 18, 2014 | 19.31 | 19.31 | 18.36 | 19.08 | 402,583 | -0.23(-1.18%) |
Mar 17, 2014 | 19.34 | 20.79 | 18.89 | 19.31 | 313,354 | +0.04(+0.20%) |
Mar 13, 2014 | 19.68 | 20.43 | 18.37 | 19.27 | 752,273 | -1.26(-6.14%) |
Mar 12, 2014 | 20.60 | 20.73 | 20.12 | 20.53 | 270,868 | -0.14(-0.68%) |
Mar 11, 2014 | 20.96 | 21.11 | 20.53 | 20.67 | 207,416 | -0.20(-0.94%) |
Mar 10, 2014 | 20.77 | 20.98 | 20.56 | 20.87 | 141,079 | +0.09(+0.44%) |
Mar 07, 2014 | 20.58 | 20.86 | 20.20 | 20.77 | 180,572 | +0.39(+1.93%) |
Mar 06, 2014 | 20.90 | 20.95 | 20.34 | 20.38 | 137,542 | -0.40(-1.93%) |
Mar 05, 2014 | 21.15 | 21.22 | 20.13 | 20.78 | 137,949 | -0.34(-1.60%) |
Mar 04, 2014 | 20.62 | 21.56 | 20.48 | 21.12 | 316,870 | +0.79(+3.91%) |
Mar 03, 2014 | 20.24 | 20.60 | 19.75 | 20.32 | 166,317 | -0.08(-0.39%) |
Feb 28, 2014 | 20.80 | 20.92 | 20.03 | 20.40 | 262,005 | -0.33(-1.59%) |
Feb 27, 2014 | 19.95 | 20.82 | 19.72 | 20.73 | 164,172 | +0.79(+3.99%) |
Feb 26, 2014 | 20.14 | 20.39 | 19.73 | 19.94 | 125,396 | -0.11(-0.57%) |
Feb 25, 2014 | 20.09 | 20.26 | 19.72 | 20.05 | 138,271 | +0.02(+0.09%) |
Feb 24, 2014 | 20.09 | 20.23 | 19.97 | 20.03 | 107,049 | -0.03(-0.13%) |
Feb 21, 2014 | 20.53 | 20.70 | 19.98 | 20.06 | 169,350 | -0.36(-1.74%) |
Feb 20, 2014 | 20.13 | 20.49 | 20.13 | 20.42 | 93,590 | +0.33(+1.66%) |
Feb 19, 2014 | 20.87 | 21.29 | 19.89 | 20.08 | 211,257 | -0.95(-4.50%) |
Feb 18, 2014 | 20.82 | 21.56 | 20.82 | 21.03 | 217,673 | +0.06(+0.31%) |
Feb 14, 2014 | 20.96 | 20.96 | 20.96 | 0 | +0.48(+2.35%) | |
Feb 13, 2014 | 19.72 | 20.63 | 19.72 | 20.48 | 174,773 | +0.57(+2.87%) |
Feb 12, 2014 | 20.17 | 20.49 | 19.74 | 19.91 | 130,124 | -0.30(-1.48%) |
Feb 11, 2014 | 18.74 | 20.33 | 18.74 | 20.21 | 281,226 | +1.49(+7.95%) |
Feb 10, 2014 | 18.55 | 18.77 | 18.43 | 18.72 | 122,545 | +0.19(+1.02%) |
Feb 07, 2014 | 18.53 | 18.82 | 18.36 | 18.53 | 166,291 | +0.06(+0.33%) |
Feb 06, 2014 | 18.47 | 18.87 | 18.42 | 18.47 | 113,786 | +0.04(+0.21%) |
Feb 05, 2014 | 18.51 | 18.77 | 18.25 | 18.44 | 199,813 | -0.14(-0.75%) |
Feb 04, 2014 | 18.52 | 18.87 | 18.36 | 18.58 | 200,410 | +0.08(+0.43%) |
Feb 03, 2014 | 18.75 | 19.00 | 18.19 | 18.50 | 339,630 | -0.41(-2.14%) |
Jan 31, 2014 | 18.17 | 19.09 | 18.16 | 18.90 | 231,761 | +0.34(+1.86%) |
Jan 30, 2014 | 19.11 | 19.39 | 18.40 | 18.56 | 236,942 | -0.37(-1.96%) |
Jan 29, 2014 | 19.15 | 19.45 | 18.93 | 18.93 | 302,948 | -0.34(-1.77%) |
Jan 28, 2014 | 18.92 | 19.34 | 18.92 | 19.27 | 228,100 | +0.29(+1.52%) |
Jan 27, 2014 | 19.40 | 19.55 | 18.64 | 18.98 | 306,470 | -0.35(-1.80%) |
Jan 24, 2014 | 19.49 | 19.59 | 19.30 | 19.33 | 176,725 | -0.33(-1.69%) |
Jan 23, 2014 | 19.74 | 19.74 | 19.51 | 19.66 | 172,773 | -0.16(-0.80%) |
Jan 22, 2014 | 19.84 | 19.87 | 19.72 | 19.82 | 63,423 | +0.09(+0.44%) |
Jan 21, 2014 | 19.81 | 19.91 | 19.68 | 19.73 | 117,093 | +0.07(+0.37%) |
Jan 17, 2014 | 19.66 | 19.66 | 19.66 | 0 | -0.11(-0.57%) | |
Jan 16, 2014 | 19.66 | 19.87 | 19.64 | 19.78 | 144,717 | +0.02(+0.11%) |
Jan 15, 2014 | 19.87 | 20.02 | 19.63 | 19.75 | 294,992 | -0.12(-0.61%) |
Jan 14, 2014 | 19.74 | 20.04 | 19.51 | 19.87 | 124,759 | +0.19(+0.94%) |
Jan 13, 2014 | 20.00 | 20.55 | 19.42 | 19.69 | 365,402 | -0.17(-0.88%) |
Jan 10, 2014 | 19.81 | 20.09 | 19.63 | 19.86 | 151,202 | +0.03(+0.15%) |
Jan 09, 2014 | 18.87 | 19.98 | 18.65 | 19.83 | 396,164 | +0.42(+2.16%) |
Jan 08, 2014 | 19.73 | 19.73 | 19.03 | 19.41 | 516,351 | -0.29(-1.46%) |
Jan 07, 2014 | 20.08 | 20.20 | 19.57 | 19.70 | 173,841 | -0.38(-1.90%) |
Jan 06, 2014 | 20.82 | 21.20 | 19.88 | 20.08 | 246,338 | -0.64(-3.10%) |
Jan 03, 2014 | 20.21 | 20.87 | 19.87 | 20.73 | 194,657 | +0.66(+3.30%) |
Jan 02, 2014 | 20.53 | 20.53 | 19.51 | 20.06 | 238,566 | -0.47(-2.27%) |
Dec 31, 2013 | 20.53 | 20.53 | 20.53 | 0 | +0.46(+2.28%) | |
Dec 30, 2013 | 20.73 | 21.05 | 19.93 | 20.07 | 256,233 | -0.54(-2.61%) |
Dec 27, 2013 | 21.04 | 21.04 | 19.73 | 20.61 | 209,656 | -0.38(-1.82%) |
Dec 26, 2013 | 21.23 | 21.23 | 20.37 | 20.99 | 178,997 | -0.19(-0.89%) |
Dec 24, 2013 | 21.20 | 21.53 | 21.05 | 21.18 | 170,636 | +0.06(+0.27%) |
Dec 23, 2013 | 20.67 | 21.17 | 20.50 | 21.12 | 163,213 | +0.53(+2.57%) |
Dec 20, 2013 | 20.82 | 20.94 | 19.92 | 20.59 | 423,740 | -0.13(-0.62%) |
Dec 19, 2013 | 20.69 | 20.96 | 20.33 | 20.72 | 131,353 | -0.10(-0.49%) |
Dec 18, 2013 | 20.40 | 20.90 | 20.11 | 20.82 | 171,019 | +0.40(+1.96%) |
Dec 17, 2013 | 20.38 | 20.47 | 19.46 | 20.42 | 427,335 | -0.06(-0.31%) |
Dec 16, 2013 | 20.13 | 20.51 | 20.13 | 20.49 | 188,787 | +0.50(+2.51%) |
Dec 13, 2013 | 20.46 | 20.46 | 19.84 | 19.99 | 253,470 | -0.38(-1.85%) |
Dec 12, 2013 | 20.39 | 20.71 | 20.12 | 20.36 | 189,484 | -0.08(-0.39%) |
Dec 11, 2013 | 21.09 | 21.13 | 19.93 | 20.44 | 269,880 | -0.55(-2.60%) |
Dec 10, 2013 | 21.51 | 21.66 | 20.98 | 20.99 | 171,381 | -0.66(-3.04%) |
Dec 09, 2013 | 21.04 | 21.77 | 20.90 | 21.65 | 188,956 | +0.56(+2.66%) |
Dec 06, 2013 | 21.42 | 21.77 | 21.03 | 21.09 | 0 | -0.19(-0.89%) |
Dec 05, 2013 | 21.46 | 21.67 | 21.01 | 21.27 | 0 | -0.31(-1.42%) |
Dec 04, 2013 | 21.63 | 21.85 | 21.24 | 21.58 | 0 | -0.08(-0.37%) |
Dec 03, 2013 | 21.37 | 21.81 | 20.84 | 21.66 | 0 | +0.33(+1.54%) |
Dec 02, 2013 | 21.96 | 22.08 | 21.13 | 21.33 | 0 | -0.62(-2.83%) |
Nov 29, 2013 | 21.84 | 21.95 | 21.32 | 21.95 | 0 | +0.16(+0.71%) |
Nov 27, 2013 | 21.28 | 21.96 | 21.13 | 21.80 | 0 | +0.44(+2.07%) |
Nov 26, 2013 | 20.17 | 21.58 | 20.15 | 21.35 | 0 | +1.13(+5.60%) |
Nov 25, 2013 | 18.63 | 20.76 | 18.55 | 20.22 | 860,385 | +1.83(+9.94%) |
Nov 22, 2013 | 18.02 | 18.56 | 17.62 | 18.39 | 0 | +0.40(+2.21%) |
Nov 21, 2013 | 17.64 | 18.37 | 17.42 | 18.00 | 296,112 | +0.46(+2.61%) |
Nov 20, 2013 | 17.83 | 18.24 | 17.41 | 17.54 | 0 | -0.25(-1.40%) |
Nov 19, 2013 | 17.78 | 17.84 | 17.49 | 17.79 | 372,849 | -0.01(-0.06%) |
Nov 18, 2013 | 18.05 | 18.13 | 17.63 | 17.80 | 0 | -0.27(-1.47%) |
Nov 15, 2013 | 17.98 | 18.89 | 17.96 | 18.06 | 0 | -0.33(-1.79%) |
Nov 14, 2013 | 18.94 | 19.30 | 18.33 | 18.39 | 248,097 | +0.03(+0.17%) |
Nov 12, 2013 | 16.76 | 18.55 | 16.71 | 18.36 | 0 | +1.60(+9.53%) |
Nov 11, 2013 | 17.30 | 17.41 | 16.22 | 16.77 | 0 | -0.65(-3.72%) |
Nov 08, 2013 | 14.83 | 18.00 | 14.83 | 17.41 | 0 | +2.54(+17.11%) |
Nov 07, 2013 | 15.20 | 15.27 | 14.59 | 14.87 | 224,753 | -0.29(-1.90%) |
Nov 06, 2013 | 14.98 | 15.23 | 14.71 | 15.16 | 199,319 | +0.34(+2.30%) |
Nov 05, 2013 | 14.93 | 14.96 | 14.70 | 14.82 | 0 | -0.03(-0.21%) |
Nov 04, 2013 | 14.52 | 15.06 | 13.63 | 14.85 | 192,779 | +0.36(+2.52%) |
Nov 01, 2013 | 14.37 | 14.53 | 14.02 | 14.48 | 0 | +0.19(+1.30%) |
Oct 31, 2013 | 14.00 | 14.38 | 13.67 | 14.30 | 0 | +0.27(+1.89%) |
Oct 30, 2013 | 14.26 | 14.33 | 13.93 | 14.03 | 166,523 | -0.24(-1.67%) |
Oct 29, 2013 | 14.54 | 15.52 | 14.03 | 14.27 | 0 | +0.15(+1.05%) |
Oct 28, 2013 | 14.56 | 14.67 | 14.01 | 14.12 | 0 | -0.38(-2.64%) |
Oct 25, 2013 | 14.26 | 14.61 | 14.23 | 14.51 | 0 | +0.28(+2.00%) |
Oct 24, 2013 | 13.85 | 14.41 | 13.85 | 14.22 | 93,355 | +0.36(+2.59%) |
Oct 23, 2013 | 13.57 | 13.95 | 13.57 | 13.86 | 0 | +0.16(+1.17%) |
Oct 22, 2013 | 13.86 | 14.15 | 13.54 | 13.70 | 272,366 | -0.14(-1.04%) |
Oct 21, 2013 | 14.27 | 14.46 | 13.81 | 13.85 | 171,474 | -0.34(-2.38%) |
Oct 18, 2013 | 14.55 | 14.67 | 14.15 | 14.18 | 287,928 | -0.24(-1.65%) |
Oct 17, 2013 | 14.63 | 14.94 | 14.31 | 14.42 | 186,425 | -0.35(-2.36%) |
Oct 16, 2013 | 14.45 | 14.90 | 14.29 | 14.77 | 216,899 | +0.40(+2.79%) |
Oct 15, 2013 | 14.70 | 14.75 | 14.23 | 14.37 | 167,509 | -0.32(-2.16%) |
Oct 14, 2013 | 14.61 | 15.02 | 14.40 | 14.69 | 207,006 | -0.08(-0.56%) |
Oct 11, 2013 | 14.60 | 14.84 | 14.57 | 14.77 | 0 | +0.18(+1.22%) |
Oct 10, 2013 | 14.73 | 14.89 | 14.48 | 14.59 | 115,101 | +0.09(+0.63%) |
Oct 09, 2013 | 14.56 | 14.60 | 14.09 | 14.50 | 0 | -0.05(-0.34%) |
Oct 08, 2013 | 14.94 | 15.12 | 14.46 | 14.55 | 168,774 | -0.29(-1.94%) |
Oct 07, 2013 | 15.13 | 15.29 | 14.78 | 14.84 | 0 | -0.47(-3.04%) |
Oct 04, 2013 | 15.48 | 15.70 | 15.14 | 15.30 | 0 | -0.14(-0.93%) |
Oct 03, 2013 | 16.05 | 16.06 | 15.42 | 15.45 | 0 | -0.57(-3.57%) |
Oct 02, 2013 | 16.19 | 16.46 | 15.87 | 16.02 | 121,988 | -0.35(-2.13%) |
Oct 01, 2013 | 16.09 | 16.46 | 15.90 | 16.37 | 129,437 | +0.72(+4.60%) |
Sep 27, 2013 | 15.64 | 15.92 | 15.48 | 15.65 | 0 | -0.16(-1.01%) |
Sep 26, 2013 | 15.88 | 16.14 | 15.63 | 15.81 | 86,880 | -0.11(-0.69%) |
Sep 25, 2013 | 15.96 | 16.15 | 15.80 | 15.92 | 53,651 | -0.12(-0.76%) |
Sep 24, 2013 | 15.99 | 16.21 | 15.57 | 16.04 | 104,749 | +0.09(+0.57%) |
Sep 23, 2013 | 16.24 | 16.24 | 15.29 | 15.95 | 125,282 | +0.08(+0.53%) |
Sep 20, 2013 | 15.99 | 16.35 | 15.69 | 15.87 | 0 | -0.14(-0.85%) |
Sep 19, 2013 | 16.08 | 16.08 | 15.80 | 16.00 | 0 | -0.08(-0.47%) |
Sep 18, 2013 | 16.19 | 16.37 | 15.84 | 16.08 | 0 | -0.07(-0.42%) |
Sep 17, 2013 | 15.67 | 16.22 | 15.67 | 16.15 | 0 | +0.47(+3.02%) |
Sep 16, 2013 | 15.86 | 15.96 | 15.57 | 15.67 | 0 | +0.01(+0.07%) |
Sep 13, 2013 | 15.42 | 15.83 | 15.37 | 15.66 | 0 | +0.37(+2.43%) |
Sep 12, 2013 | 15.67 | 15.67 | 15.18 | 15.29 | 0 | -0.24(-1.56%) |
Sep 11, 2013 | 15.14 | 16.09 | 15.10 | 15.53 | 0 | +0.48(+3.22%) |
Sep 10, 2013 | 13.98 | 15.19 | 13.97 | 15.05 | 288,871 | +1.20(+8.70%) |
Sep 09, 2013 | 13.48 | 13.96 | 13.36 | 13.84 | 0 | +0.40(+2.99%) |
Sep 06, 2013 | 13.66 | 13.75 | 12.31 | 13.44 | 0 | -0.12(-0.89%) |
Sep 05, 2013 | 14.52 | 14.66 | 13.47 | 13.56 | 0 | -0.96(-6.60%) |
Sep 04, 2013 | 14.85 | 15.02 | 14.20 | 14.52 | 0 | -0.58(-3.84%) |
Sep 03, 2013 | 14.90 | 15.29 | 14.82 | 15.10 | 0 | +0.32(+2.15%) |
Aug 30, 2013 | 14.88 | 15.03 | 14.39 | 14.78 | 0 | -0.14(-0.91%) |
Aug 29, 2013 | 14.69 | 15.02 | 14.63 | 14.92 | 83,076 | +0.26(+1.76%) |
Aug 28, 2013 | 14.48 | 14.88 | 14.40 | 14.66 | 0 | +0.25(+1.71%) |
Aug 27, 2013 | 14.82 | 15.13 | 14.37 | 14.42 | 157,098 | -0.65(-4.35%) |
Aug 26, 2013 | 15.38 | 15.63 | 14.87 | 15.07 | 0 | -0.30(-1.92%) |
Aug 23, 2013 | 15.23 | 15.43 | 15.01 | 15.37 | 0 | +0.17(+1.15%) |
Aug 22, 2013 | 14.92 | 15.38 | 14.82 | 15.19 | 47,742 | +0.28(+1.85%) |
Aug 21, 2013 | 14.88 | 15.38 | 14.68 | 14.91 | 0 | +0.05(+0.33%) |
Aug 20, 2013 | 15.14 | 16.21 | 14.71 | 14.87 | 410,455 | -0.26(-1.70%) |
Aug 19, 2013 | 15.37 | 15.65 | 15.12 | 15.12 | 99,703 | -0.12(-0.82%) |
Aug 16, 2013 | 15.18 | 15.44 | 15.07 | 15.25 | 0 | -0.03(-0.22%) |
Aug 15, 2013 | 15.84 | 16.01 | 15.06 | 15.28 | 145,446 | -0.77(-4.79%) |
Aug 14, 2013 | 15.55 | 16.28 | 15.55 | 16.05 | 254,276 | +0.59(+3.79%) |
Aug 13, 2013 | 15.48 | 15.73 | 15.25 | 15.46 | 115,727 | -0.09(-0.58%) |
Aug 12, 2013 | 14.89 | 15.56 | 14.82 | 15.55 | 158,857 | +0.42(+2.78%) |
Aug 09, 2013 | 15.77 | 15.98 | 15.01 | 15.13 | 215,742 | -0.89(-5.53%) |
Aug 08, 2013 | 16.04 | 16.18 | 13.32 | 16.02 | 726,012 | -0.10(-0.63%) |
Aug 07, 2013 | 16.64 | 16.64 | 16.00 | 16.12 | 141,034 | -0.55(-3.29%) |
Aug 06, 2013 | 16.77 | 16.85 | 16.28 | 16.67 | 133,297 | -0.14(-0.83%) |
Aug 05, 2013 | 16.46 | 16.89 | 16.18 | 16.81 | 153,672 | +0.35(+2.12%) |
Aug 02, 2013 | 16.26 | 16.54 | 16.11 | 16.46 | 85,335 | +0.19(+1.19%) |
Aug 01, 2013 | 16.13 | 16.44 | 15.60 | 16.27 | 157,322 | +0.39(+2.46%) |
Jul 31, 2013 | 16.24 | 16.35 | 15.85 | 15.88 | 0 | -0.21(-1.29%) |
Jul 30, 2013 | 15.97 | 16.19 | 15.72 | 16.09 | 0 | +0.23(+1.48%) |
Jul 29, 2013 | 15.88 | 16.48 | 15.77 | 15.85 | 0 | -0.03(-0.19%) |
Jul 26, 2013 | 15.97 | 16.20 | 15.51 | 15.88 | 0 | -0.27(-1.66%) |
Jul 25, 2013 | 15.85 | 16.28 | 15.85 | 16.15 | 0 | +0.20(+1.23%) |
Jul 24, 2013 | 16.43 | 16.44 | 15.80 | 15.96 | 0 | -0.27(-1.66%) |
Jul 23, 2013 | 16.35 | 16.35 | 16.00 | 16.22 | 0 | +0.04(+0.26%) |
Jul 22, 2013 | 16.00 | 16.36 | 15.73 | 16.18 | 0 | +0.33(+2.05%) |
Jul 19, 2013 | 16.00 | 16.00 | 14.95 | 15.86 | 0 | -0.12(-0.78%) |
Jul 18, 2013 | 16.43 | 16.61 | 15.91 | 15.98 | 0 | -0.48(-2.94%) |
Jul 17, 2013 | 16.41 | 16.57 | 16.20 | 16.47 | 111,688 | +0.19(+1.19%) |
Jul 16, 2013 | 16.17 | 16.47 | 15.90 | 16.27 | 0 | +0.02(+0.09%) |
Jul 15, 2013 | 16.18 | 16.60 | 16.08 | 16.26 | 0 | +0.19(+1.18%) |
Jul 12, 2013 | 16.14 | 16.25 | 15.87 | 16.07 | 0 | -0.06(-0.38%) |
Jul 11, 2013 | 15.94 | 16.17 | 15.78 | 16.13 | 0 | +0.50(+3.20%) |
Jul 10, 2013 | 15.40 | 15.90 | 15.40 | 15.63 | 0 | +0.17(+1.10%) |
Jul 09, 2013 | 15.60 | 15.87 | 15.20 | 15.46 | 0 | -0.11(-0.68%) |
Jul 08, 2013 | 16.01 | 16.13 | 15.38 | 15.57 | 0 | -0.27(-1.70%) |
Jul 05, 2013 | 15.72 | 15.86 | 15.18 | 15.83 | 0 | +0.36(+2.35%) |
Jul 03, 2013 | 15.07 | 15.68 | 14.77 | 15.47 | 0 | +0.22(+1.44%) |
Jul 02, 2013 | 15.51 | 15.90 | 14.71 | 15.25 | 0 | -0.27(-1.73%) |