Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2014 | 17.76 | 17.76 | 17.16 | 17.52 | 1,005 | -0.13(-0.75%) |
Jan 31, 2014 | 17.88 | 18.45 | 17.52 | 17.65 | 1,448 | -0.11(-0.61%) |
Jan 30, 2014 | 18.48 | 18.84 | 17.16 | 17.76 | 2,020 | -0.72(-3.90%) |
Jan 29, 2014 | 16.80 | 18.60 | 16.20 | 18.48 | 8,484 | +1.19(+6.90%) |
Jan 28, 2014 | 16.80 | 18.48 | 16.20 | 17.29 | 11,168 | +0.49(+2.90%) |
Jan 27, 2014 | 17.52 | 18.65 | 16.20 | 16.80 | 8,552 | -1.08(-6.04%) |
Jan 24, 2014 | 17.52 | 18.00 | 17.40 | 17.88 | 9,150 | -0.24(-1.32%) |
Jan 23, 2014 | 18.96 | 18.96 | 18.12 | 18.12 | 3,463 | -0.96(-5.04%) |
Jan 22, 2014 | 19.44 | 20.40 | 18.24 | 19.08 | 16,730 | -0.24(-1.24%) |
Jan 21, 2014 | 17.64 | 19.68 | 17.28 | 19.32 | 14,869 | +1.44(+8.05%) |
Jan 17, 2014 | 18.96 | 17.88 | 17.88 | 17.88 | 51,358 | -0.36(-1.97%) |
Jan 16, 2014 | 17.16 | 18.96 | 17.04 | 18.24 | 24,187 | +0.96(+5.56%) |
Jan 15, 2014 | 16.44 | 17.88 | 16.32 | 17.28 | 19,088 | +0.84(+5.11%) |
Jan 14, 2014 | 15.84 | 16.68 | 15.00 | 16.44 | 19,517 | +0.24(+1.48%) |
Jan 13, 2014 | 16.80 | 18.00 | 15.60 | 16.20 | 29,422 | -0.60(-3.57%) |
Jan 10, 2014 | 14.16 | 22.80 | 14.04 | 16.80 | 188,103 | +3.24(+23.89%) |
Jan 09, 2014 | 12.84 | 14.04 | 12.84 | 13.56 | 6,387 | +0.72(+5.61%) |
Jan 08, 2014 | 12.84 | 13.79 | 12.24 | 12.84 | 3,235 | +0.48(+3.88%) |
Jan 07, 2014 | 12.60 | 13.07 | 12.00 | 12.36 | 5,096 | +0.00(+0.00%) |
Jan 06, 2014 | 12.36 | 14.04 | 12.13 | 12.36 | 4,492 | -0.84(-6.36%) |
Jan 03, 2014 | 14.16 | 14.16 | 12.60 | 13.20 | 5,956 | -0.48(-3.51%) |