Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.99 | 15.99 | 15.15 | 15.56 | 134,519 | -0.62(-3.83%) |
Apr 29, 2014 | 15.07 | 16.19 | 14.92 | 16.18 | 260,081 | +1.09(+7.22%) |
Apr 28, 2014 | 16.30 | 16.34 | 15.00 | 15.09 | 170,723 | -0.91(-5.69%) |
Apr 25, 2014 | 16.22 | 16.49 | 15.88 | 16.00 | 115,073 | -0.38(-2.32%) |
Apr 24, 2014 | 17.00 | 17.00 | 16.16 | 16.38 | 152,955 | -0.37(-2.21%) |
Apr 23, 2014 | 16.44 | 16.88 | 16.25 | 16.75 | 148,770 | +0.26(+1.58%) |
Apr 22, 2014 | 16.63 | 16.63 | 16.08 | 16.49 | 127,711 | +0.06(+0.37%) |
Apr 21, 2014 | 16.80 | 16.80 | 16.01 | 16.43 | 112,434 | -0.53(-3.13%) |
Apr 17, 2014 | 17.21 | 16.96 | 16.96 | 16.96 | 54,000 | -0.44(-2.53%) |
Apr 16, 2014 | 17.38 | 17.80 | 16.89 | 17.40 | 123,259 | +0.26(+1.52%) |
Apr 15, 2014 | 18.19 | 18.19 | 16.82 | 17.14 | 121,456 | -1.09(-5.98%) |
Apr 14, 2014 | 17.58 | 18.35 | 17.42 | 18.23 | 106,001 | +1.02(+5.93%) |
Apr 11, 2014 | 17.00 | 17.31 | 16.75 | 17.21 | 76,027 | -0.07(-0.41%) |
Apr 10, 2014 | 18.43 | 18.43 | 17.12 | 17.28 | 105,339 | -1.25(-6.75%) |
Apr 09, 2014 | 18.29 | 18.70 | 17.64 | 18.53 | 75,337 | +0.38(+2.09%) |
Apr 08, 2014 | 17.53 | 18.27 | 17.31 | 18.15 | 102,398 | +0.61(+3.48%) |
Apr 07, 2014 | 18.83 | 19.00 | 17.09 | 17.54 | 189,910 | -1.21(-6.45%) |
Apr 04, 2014 | 19.07 | 19.66 | 18.45 | 18.75 | 153,344 | -0.31(-1.63%) |
Apr 03, 2014 | 20.00 | 20.04 | 18.58 | 19.06 | 237,078 | -1.04(-5.17%) |
Apr 02, 2014 | 18.50 | 20.29 | 18.20 | 20.10 | 393,172 | +1.69(+9.18%) |
Apr 01, 2014 | 17.10 | 18.45 | 17.00 | 18.41 | 383,966 | +1.37(+8.04%) |
Mar 31, 2014 | 16.79 | 17.39 | 16.75 | 17.04 | 268,315 | +0.27(+1.61%) |
Mar 28, 2014 | 16.20 | 16.77 | 16.20 | 16.77 | 121,337 | +0.60(+3.71%) |
Mar 27, 2014 | 15.89 | 16.23 | 15.73 | 16.17 | 99,534 | +0.38(+2.41%) |
Mar 26, 2014 | 16.16 | 16.43 | 15.75 | 15.79 | 381,298 | -0.23(-1.44%) |
Mar 25, 2014 | 16.07 | 16.44 | 15.68 | 16.02 | 135,612 | +0.00(+0.00%) |
Mar 24, 2014 | 16.36 | 16.48 | 15.64 | 16.02 | 207,041 | -0.29(-1.78%) |
Mar 21, 2014 | 16.34 | 16.68 | 16.16 | 16.31 | 212,201 | +0.11(+0.68%) |
Mar 20, 2014 | 16.20 | 16.50 | 16.04 | 16.20 | 133,273 | -0.13(-0.80%) |
Mar 19, 2014 | 16.37 | 16.48 | 16.05 | 16.33 | 93,659 | +0.05(+0.31%) |
Mar 18, 2014 | 16.11 | 16.55 | 16.00 | 16.28 | 140,401 | +0.18(+1.12%) |
Mar 17, 2014 | 15.92 | 16.37 | 15.80 | 16.10 | 263,539 | +0.18(+1.13%) |
Mar 14, 2014 | 15.70 | 16.05 | 15.67 | 15.92 | 310,631 | +0.15(+0.95%) |
Mar 13, 2014 | 15.75 | 15.84 | 15.52 | 15.77 | 269,812 | +0.00(+0.00%) |
Mar 12, 2014 | 14.90 | 16.02 | 14.79 | 15.77 | 359,893 | +0.87(+5.84%) |
Mar 11, 2014 | 14.58 | 14.95 | 14.41 | 14.90 | 455,291 | -0.02(-0.13%) |
Mar 10, 2014 | 15.49 | 15.66 | 14.54 | 14.92 | 342,088 | -0.53(-3.43%) |
Mar 07, 2014 | 16.17 | 16.18 | 15.13 | 15.45 | 532,470 | -0.54(-3.38%) |
Mar 06, 2014 | 17.07 | 17.19 | 15.41 | 15.99 | 502,111 | -0.97(-5.72%) |
Mar 05, 2014 | 16.80 | 17.00 | 16.52 | 16.96 | 430,085 | +0.44(+2.66%) |
Mar 04, 2014 | 17.34 | 17.42 | 16.31 | 16.52 | 699,954 | -0.56(-3.28%) |
Mar 03, 2014 | 17.93 | 18.13 | 16.67 | 17.08 | 535,806 | -1.18(-6.46%) |
Feb 28, 2014 | 17.88 | 18.72 | 17.77 | 18.26 | 462,076 | +0.38(+2.13%) |
Feb 27, 2014 | 18.10 | 19.00 | 17.60 | 17.88 | 508,274 | -0.20(-1.11%) |
Feb 26, 2014 | 19.76 | 20.35 | 18.04 | 18.08 | 744,619 | -0.98(-5.14%) |
Feb 25, 2014 | 20.53 | 20.58 | 18.01 | 19.06 | 1,212,803 | -4.11(-17.74%) |
Feb 24, 2014 | 23.36 | 23.70 | 22.62 | 23.17 | 425,658 | +0.46(+2.03%) |
Feb 21, 2014 | 22.61 | 25.00 | 22.12 | 22.71 | 562,022 | +0.26(+1.16%) |
Feb 20, 2014 | 21.77 | 22.50 | 21.26 | 22.45 | 408,958 | +1.19(+5.60%) |
Feb 19, 2014 | 21.41 | 22.05 | 21.23 | 21.26 | 316,051 | -0.15(-0.70%) |
Feb 18, 2014 | 21.84 | 22.26 | 21.01 | 21.41 | 227,315 | -0.13(-0.60%) |
Feb 14, 2014 | 22.02 | 21.54 | 21.54 | 21.54 | 150,300 | -0.40(-1.82%) |
Feb 13, 2014 | 21.44 | 22.58 | 21.05 | 21.94 | 306,949 | +0.49(+2.28%) |
Feb 12, 2014 | 20.10 | 21.88 | 20.05 | 21.45 | 448,055 | +1.46(+7.30%) |
Feb 11, 2014 | 19.80 | 20.10 | 19.78 | 19.99 | 213,975 | +0.19(+0.96%) |
Feb 10, 2014 | 19.50 | 19.95 | 19.50 | 19.80 | 242,085 | +0.40(+2.06%) |
Feb 07, 2014 | 20.05 | 20.05 | 19.32 | 19.40 | 198,293 | -0.28(-1.42%) |
Feb 06, 2014 | 19.50 | 20.34 | 19.30 | 19.68 | 538,635 | +0.67(+3.52%) |
Feb 05, 2014 | 17.77 | 19.23 | 17.64 | 19.01 | 324,292 | +1.24(+6.98%) |
Feb 04, 2014 | 17.81 | 18.14 | 17.25 | 17.77 | 321,824 | -0.15(-0.84%) |