Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.24 | 15.48 | 14.51 | 15.31 | 108,240 | +0.05(+0.33%) |
Apr 29, 2014 | 14.24 | 15.41 | 14.17 | 15.26 | 106,919 | +1.03(+7.24%) |
Apr 28, 2014 | 14.90 | 15.13 | 13.75 | 14.23 | 124,396 | -0.62(-4.18%) |
Apr 25, 2014 | 16.16 | 16.48 | 14.37 | 14.85 | 244,482 | -1.46(-8.95%) |
Apr 24, 2014 | 16.23 | 16.79 | 15.66 | 16.31 | 132,858 | +0.14(+0.87%) |
Apr 23, 2014 | 16.66 | 16.66 | 15.80 | 16.17 | 87,580 | -0.51(-3.06%) |
Apr 22, 2014 | 16.13 | 17.19 | 15.72 | 16.68 | 285,299 | +0.70(+4.38%) |
Apr 21, 2014 | 15.64 | 16.24 | 15.31 | 15.98 | 157,015 | +0.30(+1.91%) |
Apr 17, 2014 | 15.70 | 15.68 | 15.68 | 15.68 | 141,700 | -0.12(-0.76%) |
Apr 16, 2014 | 15.60 | 16.21 | 15.13 | 15.80 | 136,962 | +0.23(+1.48%) |
Apr 15, 2014 | 15.85 | 16.14 | 13.94 | 15.57 | 320,383 | -0.45(-2.81%) |
Apr 14, 2014 | 16.35 | 17.78 | 15.51 | 16.02 | 168,216 | -0.20(-1.23%) |
Apr 11, 2014 | 17.27 | 17.91 | 16.11 | 16.22 | 192,166 | -1.32(-7.53%) |
Apr 10, 2014 | 18.94 | 19.27 | 17.25 | 17.54 | 190,134 | -1.51(-7.93%) |
Apr 09, 2014 | 19.31 | 19.72 | 18.84 | 19.05 | 132,607 | -0.12(-0.63%) |
Apr 08, 2014 | 18.13 | 19.49 | 17.72 | 19.17 | 400,610 | +1.21(+6.74%) |
Apr 07, 2014 | 18.17 | 18.79 | 17.35 | 17.96 | 278,172 | -0.45(-2.44%) |
Apr 04, 2014 | 19.01 | 19.51 | 18.08 | 18.41 | 255,646 | -0.28(-1.50%) |
Apr 03, 2014 | 19.58 | 19.99 | 18.40 | 18.69 | 184,265 | -0.97(-4.93%) |
Apr 02, 2014 | 19.86 | 20.70 | 19.45 | 19.66 | 181,263 | -0.11(-0.56%) |
Apr 01, 2014 | 20.33 | 21.28 | 19.29 | 19.77 | 312,143 | -0.59(-2.90%) |
Mar 31, 2014 | 19.49 | 20.46 | 18.99 | 20.36 | 263,157 | +1.10(+5.71%) |
Mar 28, 2014 | 19.84 | 19.84 | 18.04 | 19.26 | 383,678 | -0.63(-3.17%) |
Mar 27, 2014 | 20.44 | 20.86 | 19.37 | 19.89 | 275,500 | -0.62(-3.02%) |
Mar 26, 2014 | 22.10 | 22.62 | 20.50 | 20.51 | 180,824 | -1.36(-6.22%) |
Mar 25, 2014 | 22.35 | 22.92 | 21.04 | 21.87 | 190,896 | -0.27(-1.22%) |
Mar 24, 2014 | 23.11 | 23.11 | 20.60 | 22.14 | 205,598 | -0.81(-3.53%) |
Mar 21, 2014 | 24.70 | 24.70 | 22.85 | 22.95 | 182,750 | -1.57(-6.40%) |
Mar 20, 2014 | 24.69 | 25.03 | 24.00 | 24.52 | 259,720 | -0.24(-0.97%) |
Mar 19, 2014 | 25.30 | 25.68 | 24.55 | 24.76 | 139,512 | -0.46(-1.82%) |
Mar 18, 2014 | 23.73 | 25.34 | 23.65 | 25.22 | 249,627 | +1.57(+6.64%) |
Mar 17, 2014 | 24.37 | 24.67 | 23.29 | 23.65 | 151,950 | -0.55(-2.27%) |
Mar 14, 2014 | 24.02 | 24.73 | 23.60 | 24.20 | 121,770 | -0.02(-0.08%) |
Mar 13, 2014 | 24.77 | 25.44 | 23.73 | 24.22 | 135,683 | -0.56(-2.26%) |
Mar 12, 2014 | 24.20 | 24.91 | 23.60 | 24.78 | 134,759 | +0.46(+1.89%) |
Mar 11, 2014 | 24.81 | 25.69 | 24.00 | 24.32 | 118,107 | -0.49(-1.98%) |
Mar 10, 2014 | 25.67 | 25.74 | 24.21 | 24.81 | 122,851 | -0.84(-3.27%) |
Mar 07, 2014 | 25.04 | 25.88 | 23.48 | 25.65 | 299,483 | +0.79(+3.18%) |
Mar 06, 2014 | 26.82 | 26.99 | 24.59 | 24.86 | 270,136 | -1.75(-6.58%) |
Mar 05, 2014 | 26.38 | 27.11 | 25.73 | 26.61 | 164,405 | +0.25(+0.95%) |
Mar 04, 2014 | 26.85 | 27.17 | 26.10 | 26.36 | 198,392 | +0.16(+0.61%) |
Mar 03, 2014 | 25.46 | 26.84 | 25.01 | 26.20 | 174,773 | +0.34(+1.31%) |
Feb 28, 2014 | 28.88 | 29.39 | 24.85 | 25.86 | 381,239 | -3.24(-11.13%) |
Feb 27, 2014 | 29.08 | 29.50 | 28.35 | 29.10 | 195,683 | -0.11(-0.38%) |
Feb 26, 2014 | 28.87 | 29.91 | 28.83 | 29.21 | 253,199 | +0.33(+1.14%) |
Feb 25, 2014 | 29.52 | 29.97 | 28.60 | 28.88 | 175,572 | -0.45(-1.53%) |
Feb 24, 2014 | 30.01 | 30.35 | 28.62 | 29.33 | 292,751 | -0.49(-1.64%) |
Feb 21, 2014 | 27.87 | 30.21 | 27.70 | 29.82 | 594,636 | +2.24(+8.12%) |
Feb 20, 2014 | 25.70 | 28.99 | 25.30 | 27.58 | 339,857 | +1.83(+7.11%) |
Feb 19, 2014 | 25.89 | 26.23 | 25.20 | 25.75 | 229,173 | -0.11(-0.43%) |
Feb 18, 2014 | 25.16 | 26.71 | 24.90 | 25.86 | 200,555 | +0.81(+3.23%) |
Feb 14, 2014 | 24.96 | 25.05 | 25.05 | 25.05 | 242,200 | +0.09(+0.36%) |
Feb 13, 2014 | 25.00 | 25.84 | 24.68 | 24.96 | 320,620 | -0.33(-1.30%) |
Feb 12, 2014 | 28.77 | 30.00 | 25.00 | 25.29 | 373,316 | -3.48(-12.10%) |
Feb 11, 2014 | 24.86 | 29.85 | 24.58 | 28.77 | 685,750 | +4.28(+17.48%) |
Feb 10, 2014 | 22.99 | 25.07 | 22.65 | 24.49 | 237,193 | +1.97(+8.75%) |
Feb 07, 2014 | 20.94 | 23.90 | 20.70 | 22.52 | 253,150 | +1.86(+9.00%) |
Feb 06, 2014 | 20.89 | 22.49 | 20.58 | 20.66 | 139,947 | +0.02(+0.10%) |
Feb 05, 2014 | 23.32 | 23.88 | 20.61 | 20.64 | 364,038 | -2.85(-12.13%) |
Feb 04, 2014 | 23.58 | 24.44 | 23.02 | 23.49 | 242,894 | -0.03(-0.13%) |