Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.54 | 24.64 | 23.16 | 23.36 | 246,061 | -0.99(-4.05%) |
Mar 28, 2014 | 24.44 | 25.43 | 23.85 | 24.34 | 381,020 | +0.00(+0.00%) |
Mar 27, 2014 | 23.55 | 24.44 | 23.16 | 24.34 | 354,806 | +0.39(+1.65%) |
Mar 26, 2014 | 26.12 | 26.12 | 23.65 | 23.95 | 410,513 | -1.68(-6.54%) |
Mar 25, 2014 | 27.00 | 27.01 | 25.62 | 25.62 | 308,418 | -0.89(-3.35%) |
Mar 24, 2014 | 27.69 | 28.09 | 26.22 | 26.51 | 597,668 | -1.87(-6.60%) |
Mar 21, 2014 | 27.10 | 29.07 | 26.81 | 28.38 | 2,975,643 | +2.07(+7.87%) |
Mar 20, 2014 | 27.10 | 27.50 | 26.22 | 26.31 | 624,339 | -0.79(-2.91%) |
Mar 19, 2014 | 29.57 | 29.86 | 27.00 | 27.10 | 792,858 | -2.76(-9.24%) |
Mar 18, 2014 | 30.65 | 31.24 | 29.37 | 29.86 | 426,875 | -0.89(-2.88%) |
Mar 17, 2014 | 34.89 | 34.99 | 30.75 | 30.75 | 924,156 | -4.34(-12.36%) |
Mar 14, 2014 | 34.99 | 36.86 | 34.59 | 35.09 | 514,594 | +0.49(+1.42%) |
Mar 13, 2014 | 33.41 | 34.89 | 32.82 | 34.59 | 454,631 | +1.28(+3.85%) |
Mar 12, 2014 | 31.24 | 33.41 | 31.00 | 33.31 | 503,099 | +3.06(+10.10%) |
Mar 11, 2014 | 29.37 | 30.45 | 29.27 | 30.26 | 361,987 | +1.18(+4.07%) |
Mar 10, 2014 | 29.57 | 30.16 | 28.78 | 29.07 | 239,919 | -0.59(-1.99%) |
Mar 07, 2014 | 29.57 | 29.86 | 28.88 | 29.67 | 276,683 | -0.39(-1.31%) |
Mar 06, 2014 | 30.06 | 30.65 | 29.76 | 30.06 | 248,975 | +0.20(+0.66%) |
Mar 05, 2014 | 29.47 | 30.16 | 28.88 | 29.86 | 240,670 | +0.99(+3.41%) |
Mar 04, 2014 | 28.48 | 29.37 | 28.38 | 28.88 | 169,783 | -0.20(-0.68%) |
Mar 03, 2014 | 30.06 | 30.35 | 28.78 | 29.07 | 306,423 | +0.39(+1.37%) |
Feb 28, 2014 | 28.58 | 29.27 | 28.29 | 28.68 | 227,670 | +0.39(+1.39%) |
Feb 27, 2014 | 29.37 | 30.16 | 28.29 | 28.29 | 311,236 | -1.08(-3.69%) |
Feb 26, 2014 | 29.07 | 29.37 | 28.09 | 29.37 | 279,832 | -0.10(-0.33%) |
Feb 25, 2014 | 30.85 | 30.85 | 29.27 | 29.47 | 241,082 | -1.38(-4.47%) |
Feb 24, 2014 | 31.14 | 31.54 | 30.75 | 30.85 | 217,091 | +0.30(+0.97%) |
Feb 21, 2014 | 31.04 | 31.44 | 30.16 | 30.55 | 271,082 | -0.49(-1.59%) |
Feb 20, 2014 | 28.19 | 31.24 | 28.19 | 31.04 | 364,221 | +2.76(+9.76%) |
Feb 19, 2014 | 30.06 | 30.06 | 28.09 | 28.29 | 300,541 | -1.77(-5.90%) |
Feb 18, 2014 | 30.26 | 30.55 | 29.17 | 30.06 | 308,785 | -0.20(-0.65%) |
Feb 14, 2014 | 30.16 | 30.26 | 30.26 | 30.26 | 439,389 | +0.89(+3.02%) |
Feb 13, 2014 | 26.22 | 29.42 | 26.12 | 29.37 | 426,929 | +3.15(+12.03%) |
Feb 12, 2014 | 28.19 | 28.78 | 26.22 | 26.22 | 354,671 | -1.77(-6.34%) |
Feb 11, 2014 | 26.51 | 28.09 | 26.41 | 27.99 | 412,241 | +1.97(+7.58%) |
Feb 10, 2014 | 25.13 | 26.41 | 24.93 | 26.02 | 297,471 | +0.89(+3.53%) |
Feb 07, 2014 | 23.75 | 25.23 | 23.75 | 25.13 | 236,314 | +1.38(+5.81%) |
Feb 06, 2014 | 24.34 | 24.89 | 23.55 | 23.75 | 186,534 | -0.39(-1.63%) |
Feb 05, 2014 | 24.93 | 25.13 | 24.15 | 24.15 | 197,114 | -0.39(-1.61%) |
Feb 04, 2014 | 24.84 | 25.33 | 24.34 | 24.54 | 261,016 | -0.20(-0.80%) |
Feb 03, 2014 | 25.62 | 26.41 | 24.74 | 24.74 | 280,886 | -0.89(-3.46%) |
Jan 31, 2014 | 25.13 | 25.92 | 24.34 | 25.62 | 298,256 | +0.10(+0.39%) |
Jan 30, 2014 | 25.13 | 25.62 | 24.93 | 25.53 | 229,220 | -0.39(-1.52%) |
Jan 29, 2014 | 25.62 | 26.22 | 24.93 | 25.92 | 275,916 | +0.69(+2.73%) |
Jan 28, 2014 | 24.44 | 25.33 | 24.15 | 25.23 | 223,389 | +0.79(+3.23%) |
Jan 27, 2014 | 25.82 | 25.82 | 24.44 | 24.44 | 311,349 | -1.48(-5.70%) |
Jan 24, 2014 | 26.31 | 26.71 | 25.13 | 25.92 | 356,911 | +0.00(+0.00%) |
Jan 23, 2014 | 25.13 | 26.31 | 25.13 | 25.92 | 391,899 | +1.28(+5.20%) |
Jan 22, 2014 | 25.48 | 25.92 | 24.54 | 24.64 | 292,741 | -1.08(-4.21%) |
Jan 21, 2014 | 24.24 | 26.02 | 23.55 | 25.72 | 387,570 | +1.18(+4.82%) |
Jan 17, 2014 | 23.55 | 24.54 | 24.54 | 24.54 | 511,216 | +1.48(+6.41%) |
Jan 16, 2014 | 23.26 | 23.46 | 22.67 | 23.06 | 148,280 | +0.00(+0.00%) |
Jan 15, 2014 | 21.88 | 23.06 | 21.09 | 23.06 | 201,400 | +1.18(+5.41%) |
Jan 14, 2014 | 22.17 | 23.46 | 21.58 | 21.88 | 341,590 | -0.20(-0.89%) |
Jan 13, 2014 | 20.99 | 22.27 | 20.70 | 22.08 | 376,785 | +0.99(+4.67%) |
Jan 10, 2014 | 20.70 | 21.29 | 20.50 | 21.09 | 249,495 | +0.69(+3.38%) |
Jan 09, 2014 | 20.50 | 20.99 | 20.30 | 20.40 | 141,389 | -0.10(-0.48%) |
Jan 08, 2014 | 21.09 | 21.19 | 20.40 | 20.50 | 130,546 | -0.79(-3.70%) |
Jan 07, 2014 | 20.99 | 21.39 | 20.40 | 21.29 | 149,990 | +0.00(+0.00%) |
Jan 06, 2014 | 20.70 | 21.29 | 20.50 | 21.29 | 190,699 | +0.59(+2.86%) |
Jan 03, 2014 | 21.19 | 21.37 | 20.50 | 20.70 | 194,997 | -0.30(-1.41%) |