Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 24.70 | 25.10 | 24.55 | 25.10 | 16,708 | +1.40(+5.91%) |
Apr 29, 2014 | 23.51 | 23.84 | 23.44 | 23.70 | 75,126 | +0.04(+0.17%) |
Apr 28, 2014 | 23.65 | 23.71 | 23.52 | 23.66 | 80,046 | +0.39(+1.68%) |
Apr 25, 2014 | 23.00 | 23.27 | 22.75 | 23.27 | 14,457 | +0.69(+3.06%) |
Apr 24, 2014 | 22.35 | 22.81 | 22.24 | 22.58 | 27,751 | -0.22(-0.96%) |
Apr 23, 2014 | 22.58 | 22.90 | 22.55 | 22.80 | 20,379 | -0.02(-0.09%) |
Apr 22, 2014 | 22.66 | 22.84 | 22.42 | 22.82 | 16,538 | +0.94(+4.30%) |
Apr 21, 2014 | 21.75 | 21.90 | 21.67 | 21.88 | 18,495 | +0.01(+0.05%) |
Apr 17, 2014 | 21.87 | 21.87 | 21.87 | 0 | +0.07(+0.32%) | |
Apr 16, 2014 | 21.69 | 21.89 | 21.61 | 21.80 | 19,286 | +0.00(+0.00%) |
Apr 15, 2014 | 21.63 | 21.88 | 21.40 | 21.80 | 46,395 | +0.07(+0.32%) |
Apr 14, 2014 | 21.51 | 21.95 | 21.45 | 21.73 | 9,800 | -0.02(-0.07%) |
Apr 11, 2014 | 22.00 | 22.00 | 21.49 | 21.75 | 0 | -0.52(-2.31%) |
Apr 10, 2014 | 22.27 | 22.55 | 22.25 | 22.26 | 10,152 | -0.46(-2.02%) |
Apr 09, 2014 | 22.34 | 22.74 | 22.30 | 22.72 | 25,779 | +0.32(+1.43%) |
Apr 08, 2014 | 22.39 | 22.40 | 22.14 | 22.40 | 18,933 | -0.35(-1.54%) |
Apr 07, 2014 | 22.72 | 22.95 | 22.68 | 22.75 | 28,049 | -0.25(-1.09%) |
Apr 04, 2014 | 22.92 | 23.20 | 22.81 | 23.00 | 0 | -0.15(-0.65%) |
Apr 03, 2014 | 23.04 | 23.30 | 23.00 | 23.15 | 14,583 | -0.21(-0.90%) |
Apr 02, 2014 | 23.15 | 23.38 | 23.09 | 23.36 | 20,838 | +0.51(+2.23%) |
Apr 01, 2014 | 23.10 | 23.10 | 22.85 | 22.85 | 18,172 | -0.27(-1.17%) |
Mar 31, 2014 | 23.00 | 23.19 | 22.89 | 23.12 | 34,300 | +0.08(+0.35%) |
Mar 28, 2014 | 22.92 | 23.26 | 22.76 | 23.04 | 0 | -0.26(-1.12%) |
Mar 27, 2014 | 22.95 | 23.30 | 22.95 | 23.30 | 18,415 | +0.10(+0.43%) |
Mar 26, 2014 | 23.22 | 23.25 | 23.04 | 23.20 | 17,768 | +0.41(+1.80%) |
Mar 25, 2014 | 22.36 | 22.80 | 22.36 | 22.79 | 22,259 | +0.24(+1.06%) |
Mar 24, 2014 | 22.31 | 22.55 | 22.14 | 22.55 | 14,241 | -0.07(-0.31%) |
Mar 21, 2014 | 22.65 | 22.76 | 22.39 | 22.62 | 17,161 | -0.45(-1.95%) |
Mar 20, 2014 | 22.77 | 23.07 | 22.37 | 23.07 | 57,914 | -0.18(-0.77%) |
Mar 19, 2014 | 23.96 | 24.01 | 22.75 | 23.25 | 27,792 | -1.85(-7.37%) |
Mar 18, 2014 | 25.07 | 25.26 | 24.92 | 25.10 | 10,959 | +0.00(+0.00%) |
Mar 17, 2014 | 24.99 | 25.41 | 24.89 | 25.10 | 28,368 | +0.04(+0.16%) |
Mar 14, 2014 | 25.00 | 25.18 | 24.88 | 25.06 | 0 | -0.39(-1.51%) |
Mar 13, 2014 | 25.70 | 25.80 | 25.35 | 25.45 | 214,498 | -0.16(-0.61%) |
Mar 12, 2014 | 25.11 | 25.63 | 25.04 | 25.60 | 401,667 | +0.38(+1.51%) |
Mar 11, 2014 | 25.05 | 25.33 | 25.05 | 25.22 | 152,393 | +0.03(+0.12%) |
Mar 10, 2014 | 25.48 | 25.48 | 25.02 | 25.19 | 296,684 | -0.59(-2.29%) |
Mar 07, 2014 | 25.50 | 25.80 | 25.35 | 25.78 | 0 | -0.54(-2.05%) |
Mar 06, 2014 | 26.41 | 26.55 | 26.12 | 26.32 | 379,866 | -0.03(-0.11%) |
Mar 05, 2014 | 26.41 | 26.41 | 26.01 | 26.35 | 275,592 | -0.60(-2.23%) |
Mar 04, 2014 | 26.15 | 26.95 | 26.15 | 26.95 | 216,014 | +2.30(+9.33%) |
Feb 24, 2014 | 24.65 | 24.65 | 24.65 | 0 | +1.21(+5.16%) | |
Feb 19, 2014 | 23.44 | 23.44 | 23.44 | 0 | -0.05(-0.21%) | |
Feb 18, 2014 | 23.49 | 23.49 | 23.49 | 23.49 | 100 | -0.10(-0.42%) |
Feb 13, 2014 | 23.59 | 23.59 | 23.59 | 0 | -0.44(-1.83%) | |
Feb 12, 2014 | 23.99 | 24.04 | 23.99 | 24.03 | 310 | +0.22(+0.92%) |
Feb 11, 2014 | 23.48 | 23.81 | 23.48 | 23.81 | 800 | +0.91(+3.97%) |
Feb 10, 2014 | 22.88 | 22.90 | 22.84 | 22.90 | 300 | -0.29(-1.25%) |
Feb 07, 2014 | 23.19 | 23.19 | 23.19 | 23.19 | 0 | +0.83(+3.71%) |
Feb 04, 2014 | 22.36 | 22.36 | 22.36 | 0 | -0.23(-1.02%) | |
Feb 03, 2014 | 22.54 | 22.59 | 22.54 | 22.59 | 200 | +0.66(+3.01%) |
Jan 31, 2014 | 21.89 | 21.93 | 21.89 | 21.93 | 0 | -0.31(-1.39%) |
Jan 30, 2014 | 22.06 | 22.24 | 22.06 | 22.24 | 1,350 | +0.03(+0.14%) |
Jan 29, 2014 | 22.40 | 22.40 | 22.21 | 22.21 | 200 | -0.54(-2.37%) |
Jan 27, 2014 | 22.75 | 22.75 | 22.75 | 22.75 | 0 | +0.07(+0.31%) |
Jan 24, 2014 | 22.68 | 22.68 | 22.68 | 22.68 | 0 | -0.56(-2.41%) |
Jan 23, 2014 | 23.08 | 23.24 | 23.08 | 23.24 | 700 | -0.05(-0.21%) |
Jan 22, 2014 | 23.16 | 23.35 | 23.16 | 23.29 | 3,700 | -0.56(-2.35%) |
Jan 21, 2014 | 23.63 | 23.85 | 23.61 | 23.85 | 1,900 | -0.26(-1.08%) |
Jan 17, 2014 | 24.11 | 24.11 | 24.11 | 0 | -0.54(-2.19%) | |
Jan 15, 2014 | 24.65 | 24.65 | 24.65 | 24.65 | 0 | -0.25(-1.00%) |
Jan 14, 2014 | 24.83 | 24.90 | 24.83 | 24.90 | 200 | -2.20(-8.12%) |
Jan 03, 2014 | 27.10 | 27.10 | 27.10 | 0 | +0.59(+2.23%) | |
Dec 27, 2013 | 26.51 | 26.51 | 26.51 | 0 | +0.09(+0.34%) | |
Dec 26, 2013 | 26.24 | 26.42 | 26.24 | 26.42 | 300 | +0.42(+1.62%) |
Dec 24, 2013 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | +1.38(+5.61%) |
Dec 17, 2013 | 24.62 | 24.62 | 24.62 | 0 | -0.36(-1.44%) | |
Nov 26, 2013 | 24.98 | 24.98 | 24.98 | 0 | +1.31(+5.53%) | |
Nov 19, 2013 | 23.67 | 23.67 | 23.67 | 0 | -1.23(-4.94%) | |
Nov 12, 2013 | 24.90 | 24.90 | 24.90 | 0 | +0.40(+1.63%) | |
Nov 08, 2013 | 24.50 | 24.50 | 24.50 | 0 | -1.14(-4.43%) | |
Nov 06, 2013 | 25.64 | 25.64 | 25.64 | 0 | -0.66(-2.52%) | |
Oct 30, 2013 | 26.30 | 26.30 | 26.30 | 100 | +0.56(+2.18%) | |
Oct 28, 2013 | 25.74 | 25.74 | 25.74 | 0 | -0.04(-0.16%) | |
Oct 25, 2013 | 25.72 | 25.78 | 25.72 | 25.78 | 200 | +0.13(+0.51%) |
Oct 24, 2013 | 25.57 | 25.65 | 25.57 | 25.65 | 200 | -0.67(-2.55%) |
Oct 23, 2013 | 26.19 | 26.34 | 26.19 | 26.32 | 700 | -0.10(-0.38%) |
Oct 21, 2013 | 26.42 | 26.42 | 26.42 | 0 | -1.03(-3.75%) | |
Oct 17, 2013 | 27.45 | 27.45 | 27.45 | 0 | +0.00(+0.00%) | |
Oct 16, 2013 | 27.37 | 27.45 | 27.37 | 27.45 | 200 | +0.00(+0.00%) |
Oct 15, 2013 | 27.00 | 27.45 | 27.00 | 27.45 | 322 | +0.16(+0.59%) |
Oct 14, 2013 | 27.29 | 27.29 | 27.29 | 27.29 | 300 | +0.62(+2.32%) |
Oct 11, 2013 | 26.67 | 26.67 | 26.67 | 26.67 | 100 | +0.27(+1.02%) |
Oct 10, 2013 | 26.40 | 26.40 | 26.40 | 26.40 | 100 | -0.15(-0.56%) |
Oct 07, 2013 | 26.55 | 26.55 | 26.55 | 0 | -0.07(-0.26%) | |
Oct 03, 2013 | 26.62 | 26.62 | 26.62 | 26.62 | 0 | +0.03(+0.11%) |
Sep 30, 2013 | 26.59 | 26.59 | 26.59 | 0 | -0.41(-1.52%) | |
Sep 23, 2013 | 27.00 | 27.00 | 27.00 | 27.00 | 0 | +0.01(+0.04%) |
Sep 10, 2013 | 26.99 | 26.99 | 26.99 | 0 | +0.65(+2.47%) | |
Aug 28, 2013 | 26.34 | 26.34 | 26.34 | 0 | -1.76(-6.26%) | |
Aug 09, 2013 | 28.10 | 28.10 | 28.10 | 0 | +0.80(+2.93%) | |
Jun 28, 2013 | 27.30 | 27.30 | 27.30 | 0 | +0.40(+1.49%) | |
Jun 21, 2013 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | -1.26(-4.47%) |