Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.76 | 22.76 | 22.07 | 22.50 | 189,336 | -0.34(-1.49%) |
Apr 29, 2014 | 22.60 | 23.09 | 22.13 | 22.84 | 92,683 | +0.16(+0.71%) |
Apr 28, 2014 | 23.53 | 24.25 | 22.19 | 22.68 | 192,408 | -0.87(-3.69%) |
Apr 25, 2014 | 23.34 | 23.80 | 23.01 | 23.55 | 204,985 | +0.04(+0.17%) |
Apr 24, 2014 | 23.79 | 23.79 | 23.09 | 23.51 | 216,513 | -0.12(-0.51%) |
Apr 23, 2014 | 23.81 | 24.24 | 23.43 | 23.63 | 227,522 | -0.22(-0.92%) |
Apr 22, 2014 | 23.34 | 23.95 | 23.04 | 23.85 | 250,567 | +0.46(+1.97%) |
Apr 21, 2014 | 23.65 | 24.00 | 23.16 | 23.39 | 107,022 | -0.22(-0.93%) |
Apr 17, 2014 | 22.70 | 23.61 | 23.61 | 23.61 | 216,700 | +0.91(+4.01%) |
Apr 16, 2014 | 21.50 | 22.97 | 21.25 | 22.70 | 121,123 | +1.19(+5.53%) |
Apr 15, 2014 | 21.51 | 21.70 | 20.84 | 21.51 | 206,817 | -0.02(-0.09%) |
Apr 14, 2014 | 20.84 | 21.75 | 20.65 | 21.53 | 158,091 | +0.80(+3.86%) |
Apr 11, 2014 | 21.57 | 22.05 | 20.42 | 20.73 | 227,618 | -1.06(-4.86%) |
Apr 10, 2014 | 23.00 | 23.13 | 21.26 | 21.79 | 393,881 | -1.51(-6.48%) |
Apr 09, 2014 | 21.94 | 23.64 | 21.94 | 23.30 | 352,124 | +1.31(+5.96%) |
Apr 08, 2014 | 20.07 | 22.14 | 20.01 | 21.99 | 396,525 | +1.00(+4.76%) |
Apr 07, 2014 | 22.19 | 22.52 | 20.74 | 20.99 | 304,601 | -1.39(-6.21%) |
Apr 04, 2014 | 23.64 | 23.64 | 22.22 | 22.38 | 329,467 | -1.18(-5.01%) |
Apr 03, 2014 | 24.29 | 24.57 | 23.40 | 23.56 | 221,802 | -0.73(-3.01%) |
Apr 02, 2014 | 24.40 | 24.58 | 23.60 | 24.29 | 319,385 | -0.07(-0.29%) |
Apr 01, 2014 | 24.55 | 24.55 | 23.68 | 24.36 | 405,482 | -0.31(-1.26%) |
Mar 31, 2014 | 24.70 | 24.84 | 24.50 | 24.67 | 511,376 | -0.29(-1.16%) |
Mar 28, 2014 | 25.00 | 25.35 | 24.06 | 24.96 | 274,721 | +0.01(+0.04%) |
Mar 27, 2014 | 24.29 | 25.23 | 23.61 | 24.95 | 367,322 | +0.68(+2.80%) |
Mar 26, 2014 | 25.50 | 25.74 | 23.98 | 24.27 | 468,479 | -1.16(-4.56%) |
Mar 25, 2014 | 26.00 | 26.75 | 24.92 | 25.43 | 209,497 | -0.38(-1.47%) |
Mar 24, 2014 | 26.01 | 26.15 | 24.84 | 25.81 | 213,305 | +0.34(+1.33%) |
Mar 21, 2014 | 25.68 | 26.03 | 25.05 | 25.47 | 234,491 | -0.23(-0.89%) |
Mar 20, 2014 | 25.08 | 26.35 | 25.00 | 25.70 | 1,383,725 | -0.64(-2.43%) |
Mar 19, 2014 | 25.48 | 26.45 | 24.62 | 26.34 | 160,920 | +0.83(+3.25%) |
Mar 18, 2014 | 25.68 | 25.92 | 24.80 | 25.51 | 175,050 | -0.24(-0.93%) |
Mar 17, 2014 | 25.55 | 26.50 | 25.12 | 25.75 | 119,489 | +0.35(+1.38%) |
Mar 14, 2014 | 26.07 | 26.30 | 25.05 | 25.40 | 88,134 | -0.80(-3.05%) |
Mar 13, 2014 | 26.95 | 27.22 | 26.00 | 26.20 | 174,146 | -0.26(-0.98%) |
Mar 12, 2014 | 26.26 | 26.96 | 26.15 | 26.46 | 124,906 | +0.14(+0.53%) |
Mar 11, 2014 | 27.67 | 28.01 | 26.18 | 26.32 | 83,480 | -1.10(-4.01%) |
Mar 10, 2014 | 25.31 | 27.52 | 25.05 | 27.42 | 108,802 | +2.13(+8.42%) |
Mar 07, 2014 | 25.85 | 25.85 | 24.40 | 25.29 | 165,830 | -1.07(-4.06%) |
Mar 06, 2014 | 25.00 | 26.45 | 24.93 | 26.36 | 223,750 | +1.21(+4.81%) |
Mar 05, 2014 | 24.74 | 25.37 | 24.27 | 25.15 | 163,284 | +0.51(+2.07%) |
Mar 04, 2014 | 25.02 | 25.39 | 24.05 | 24.64 | 216,979 | -0.47(-1.87%) |
Mar 03, 2014 | 22.88 | 25.49 | 22.01 | 25.11 | 270,137 | +1.45(+6.13%) |
Feb 28, 2014 | 23.55 | 24.96 | 21.66 | 23.66 | 488,050 | +4.46(+23.23%) |
Feb 27, 2014 | 19.70 | 20.00 | 18.94 | 19.20 | 196,093 | -0.59(-2.98%) |
Feb 26, 2014 | 20.35 | 20.57 | 19.61 | 19.79 | 95,635 | -0.21(-1.05%) |
Feb 25, 2014 | 20.20 | 20.99 | 19.47 | 20.00 | 126,404 | -0.10(-0.50%) |
Feb 24, 2014 | 20.76 | 21.08 | 19.10 | 20.10 | 298,019 | -0.57(-2.76%) |
Feb 21, 2014 | 17.64 | 20.75 | 17.64 | 20.67 | 358,807 | +2.69(+14.96%) |
Feb 20, 2014 | 15.50 | 18.75 | 15.50 | 17.98 | 469,028 | +2.96(+19.71%) |
Feb 19, 2014 | 13.52 | 15.16 | 13.50 | 15.02 | 101,197 | +1.36(+9.96%) |
Feb 18, 2014 | 14.10 | 14.11 | 13.61 | 13.66 | 109,066 | -0.34(-2.43%) |
Feb 14, 2014 | 12.50 | 14.00 | 14.00 | 14.00 | 78,500 | +1.46(+11.64%) |
Feb 13, 2014 | 12.00 | 12.62 | 11.19 | 12.54 | 63,984 | +0.02(+0.16%) |
Feb 12, 2014 | 12.87 | 12.99 | 12.49 | 12.52 | 39,065 | -0.27(-2.11%) |
Feb 11, 2014 | 13.19 | 13.35 | 12.78 | 12.79 | 22,378 | -0.33(-2.52%) |
Feb 10, 2014 | 13.12 | 13.25 | 12.75 | 13.12 | 31,253 | +0.05(+0.38%) |
Feb 07, 2014 | 12.90 | 13.07 | 12.38 | 13.07 | 49,169 | -0.09(-0.68%) |
Feb 06, 2014 | 13.23 | 13.33 | 13.11 | 13.16 | 30,353 | +0.02(+0.15%) |
Feb 05, 2014 | 13.56 | 13.64 | 13.12 | 13.14 | 39,464 | -0.54(-3.95%) |
Feb 04, 2014 | 13.69 | 13.86 | 13.60 | 13.68 | 26,715 | +0.07(+0.51%) |
Feb 03, 2014 | 13.70 | 14.36 | 13.45 | 13.61 | 116,426 | -0.02(-0.15%) |
Jan 31, 2014 | 13.88 | 13.96 | 13.40 | 13.63 | 37,584 | -0.37(-2.64%) |
Jan 30, 2014 | 13.67 | 14.40 | 13.67 | 14.00 | 72,440 | +0.39(+2.87%) |
Jan 29, 2014 | 13.63 | 13.82 | 13.57 | 13.61 | 26,056 | -0.23(-1.66%) |
Jan 28, 2014 | 13.85 | 14.19 | 13.76 | 13.84 | 44,009 | +0.12(+0.87%) |
Jan 27, 2014 | 13.50 | 13.81 | 13.40 | 13.72 | 33,892 | +0.33(+2.46%) |
Jan 24, 2014 | 13.46 | 13.59 | 13.00 | 13.39 | 117,431 | -0.34(-2.48%) |
Jan 23, 2014 | 13.84 | 14.36 | 13.60 | 13.73 | 38,143 | -0.42(-2.97%) |
Jan 22, 2014 | 14.11 | 14.33 | 13.92 | 14.15 | 41,577 | +0.00(+0.00%) |
Jan 21, 2014 | 14.35 | 14.48 | 14.10 | 14.15 | 14,880 | -0.27(-1.87%) |
Jan 17, 2014 | 14.15 | 14.42 | 14.42 | 14.42 | 45,000 | +0.13(+0.91%) |
Jan 16, 2014 | 13.90 | 14.56 | 13.85 | 14.29 | 71,362 | +0.32(+2.29%) |
Jan 15, 2014 | 13.88 | 14.11 | 13.59 | 13.97 | 63,592 | +0.09(+0.65%) |
Jan 14, 2014 | 13.72 | 14.13 | 13.59 | 13.88 | 116,641 | +0.18(+1.31%) |
Jan 13, 2014 | 13.83 | 14.06 | 13.69 | 13.70 | 43,290 | -0.30(-2.14%) |
Jan 10, 2014 | 14.16 | 14.32 | 13.58 | 14.00 | 48,220 | -0.16(-1.13%) |
Jan 09, 2014 | 14.65 | 14.65 | 14.01 | 14.16 | 42,564 | -0.50(-3.41%) |
Jan 08, 2014 | 14.75 | 14.81 | 14.50 | 14.66 | 37,570 | -0.08(-0.54%) |
Jan 07, 2014 | 14.89 | 14.89 | 14.35 | 14.74 | 49,268 | +0.41(+2.86%) |
Jan 06, 2014 | 14.35 | 14.49 | 14.10 | 14.33 | 64,077 | -0.02(-0.14%) |
Jan 03, 2014 | 14.63 | 14.75 | 14.26 | 14.35 | 47,345 | -0.28(-1.91%) |
Jan 02, 2014 | 14.88 | 14.92 | 14.61 | 14.63 | 22,505 | -0.38(-2.53%) |
Dec 31, 2013 | 15.00 | 15.01 | 15.01 | 15.01 | 83,900 | +0.03(+0.20%) |
Dec 30, 2013 | 14.85 | 15.00 | 14.67 | 14.98 | 37,181 | +0.09(+0.60%) |
Dec 27, 2013 | 15.00 | 15.08 | 14.85 | 14.89 | 66,792 | -0.08(-0.53%) |
Dec 26, 2013 | 15.02 | 15.05 | 14.88 | 14.97 | 22,683 | -0.05(-0.33%) |
Dec 24, 2013 | 14.90 | 15.19 | 14.85 | 15.02 | 51,901 | +0.09(+0.60%) |
Dec 23, 2013 | 14.72 | 15.03 | 14.72 | 14.93 | 32,382 | +0.13(+0.88%) |
Dec 20, 2013 | 15.06 | 15.32 | 14.50 | 14.80 | 693,704 | -0.59(-3.83%) |
Dec 19, 2013 | 15.20 | 15.65 | 14.75 | 15.39 | 80,790 | +0.19(+1.25%) |
Dec 18, 2013 | 15.15 | 15.43 | 14.85 | 15.20 | 77,207 | +0.06(+0.40%) |
Dec 17, 2013 | 15.51 | 15.83 | 14.89 | 15.14 | 77,538 | -0.34(-2.20%) |
Dec 16, 2013 | 14.93 | 15.87 | 14.71 | 15.48 | 92,361 | +0.70(+4.74%) |
Dec 13, 2013 | 15.26 | 15.96 | 14.29 | 14.78 | 68,817 | -0.36(-2.38%) |
Dec 12, 2013 | 16.00 | 16.10 | 14.69 | 15.14 | 97,420 | -0.67(-4.24%) |
Dec 11, 2013 | 15.60 | 16.61 | 15.51 | 15.81 | 127,916 | +0.22(+1.41%) |
Dec 10, 2013 | 14.73 | 15.75 | 14.73 | 15.59 | 100,568 | +0.71(+4.77%) |
Dec 09, 2013 | 14.71 | 15.84 | 14.50 | 14.88 | 195,139 | +0.51(+3.55%) |
Dec 06, 2013 | 13.16 | 14.74 | 13.16 | 14.37 | 0 | +1.25(+9.53%) |
Dec 05, 2013 | 12.75 | 13.20 | 12.75 | 13.12 | 0 | +0.23(+1.78%) |
Dec 04, 2013 | 12.38 | 12.91 | 12.30 | 12.89 | 0 | +0.58(+4.71%) |
Dec 03, 2013 | 12.61 | 13.00 | 12.20 | 12.31 | 0 | -0.27(-2.15%) |
Dec 02, 2013 | 13.07 | 13.27 | 12.58 | 12.58 | 0 | -0.61(-4.62%) |
Nov 29, 2013 | 12.96 | 13.24 | 12.25 | 13.19 | 0 | +0.23(+1.77%) |
Nov 27, 2013 | 12.50 | 12.99 | 12.24 | 12.96 | 0 | +0.33(+2.61%) |
Nov 26, 2013 | 12.64 | 12.64 | 12.23 | 12.63 | 0 | +0.06(+0.48%) |
Nov 25, 2013 | 12.57 | 12.80 | 12.57 | 12.57 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 12.58 | 12.58 | 12.31 | 12.57 | 0 | +0.01(+0.08%) |
Nov 21, 2013 | 12.50 | 12.56 | 12.38 | 12.56 | 0 | +0.06(+0.48%) |
Nov 20, 2013 | 12.49 | 12.57 | 12.31 | 12.50 | 0 | +0.07(+0.56%) |
Nov 19, 2013 | 12.34 | 12.49 | 12.24 | 12.43 | 0 | +0.22(+1.77%) |
Nov 18, 2013 | 12.52 | 12.78 | 12.20 | 12.21 | 0 | -0.45(-3.52%) |
Nov 15, 2013 | 12.39 | 12.69 | 12.25 | 12.66 | 0 | +0.27(+2.18%) |
Nov 14, 2013 | 12.51 | 12.58 | 12.21 | 12.39 | 0 | -0.61(-4.69%) |
Nov 12, 2013 | 12.92 | 13.10 | 12.86 | 13.00 | 0 | +0.10(+0.78%) |
Nov 11, 2013 | 12.80 | 13.06 | 12.69 | 12.90 | 0 | +0.10(+0.78%) |
Nov 08, 2013 | 12.90 | 12.99 | 12.42 | 12.80 | 0 | -0.20(-1.54%) |
Nov 07, 2013 | 13.00 | 13.48 | 12.75 | 13.00 | 0 | -0.12(-0.91%) |
Nov 06, 2013 | 12.50 | 13.31 | 12.50 | 13.12 | 0 | +0.12(+0.92%) |
Nov 05, 2013 | 12.85 | 13.00 | 12.75 | 13.00 | 0 | +0.00(+0.00%) |
Nov 04, 2013 | 12.85 | 13.00 | 12.85 | 13.00 | 0 | +0.24(+1.88%) |
Nov 01, 2013 | 12.87 | 12.95 | 12.29 | 12.76 | 0 | +0.08(+0.63%) |
Oct 31, 2013 | 12.65 | 13.02 | 12.55 | 12.68 | 0 | +0.13(+1.04%) |
Oct 30, 2013 | 13.05 | 13.18 | 11.60 | 12.55 | 0 | -0.51(-3.91%) |
Oct 29, 2013 | 11.91 | 13.18 | 11.91 | 13.06 | 0 | +1.19(+10.03%) |
Oct 28, 2013 | 12.25 | 12.38 | 11.53 | 11.87 | 0 | -0.49(-3.96%) |
Oct 25, 2013 | 12.45 | 12.80 | 12.26 | 12.36 | 0 | -0.25(-1.98%) |
Oct 24, 2013 | 13.10 | 13.49 | 12.45 | 12.61 | 0 | -0.50(-3.81%) |
Oct 23, 2013 | 12.99 | 13.41 | 12.90 | 13.11 | 0 | -0.02(-0.15%) |
Oct 22, 2013 | 13.00 | 13.50 | 12.67 | 13.13 | 0 | +0.23(+1.78%) |
Oct 21, 2013 | 12.98 | 13.00 | 11.55 | 12.90 | 0 | +1.89(+17.17%) |
Oct 18, 2013 | 10.49 | 12.00 | 10.48 | 11.01 | 150,075 | +0.57(+5.46%) |
Oct 17, 2013 | 10.09 | 10.55 | 10.00 | 10.44 | 0 | +0.19(+1.85%) |
Oct 16, 2013 | 10.28 | 10.28 | 10.01 | 10.25 | 0 | +0.07(+0.69%) |
Oct 15, 2013 | 9.780 | 10.29 | 9.770 | 10.18 | 0 | +0.18(+1.80%) |
Oct 14, 2013 | 9.510 | 10.05 | 9.070 | 10.00 | 0 | -0.18(-1.77%) |
Oct 11, 2013 | 10.31 | 10.41 | 10.15 | 10.18 | 0 | -0.02(-0.20%) |
Oct 10, 2013 | 10.50 | 10.55 | 10.01 | 10.20 | 0 | +0.05(+0.49%) |
Oct 09, 2013 | 10.14 | 10.21 | 10.14 | 10.15 | 0 | +0.03(+0.30%) |
Oct 08, 2013 | 10.20 | 10.20 | 10.10 | 10.12 | 0 | -0.06(-0.59%) |
Oct 07, 2013 | 10.40 | 10.40 | 10.06 | 10.18 | 0 | -0.02(-0.20%) |
Oct 04, 2013 | 10.10 | 10.20 | 9.820 | 10.20 | 0 | +0.20(+2.00%) |
Oct 03, 2013 | 10.00 | 10.01 | 9.800 | 10.00 | 0 | +0.03(+0.30%) |
Oct 02, 2013 | 9.990 | 10.00 | 9.890 | 9.970 | 0 | -0.03(-0.30%) |
Oct 01, 2013 | 9.950 | 10.02 | 9.920 | 10.00 | 0 | -0.10(-0.99%) |
Sep 27, 2013 | 10.44 | 10.44 | 10.00 | 10.10 | 0 | +0.14(+1.41%) |