Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.46 | 15.04 | 14.25 | 14.72 | 50,125 | +0.25(+1.73%) |
Apr 29, 2014 | 14.55 | 14.67 | 14.38 | 14.47 | 59,886 | +0.01(+0.07%) |
Apr 28, 2014 | 15.02 | 15.82 | 14.21 | 14.46 | 106,748 | -0.53(-3.54%) |
Apr 25, 2014 | 15.25 | 15.47 | 14.77 | 14.99 | 189,810 | -0.33(-2.15%) |
Apr 24, 2014 | 15.74 | 15.88 | 15.25 | 15.32 | 111,450 | -0.30(-1.92%) |
Apr 23, 2014 | 15.86 | 15.86 | 15.51 | 15.62 | 35,067 | -0.21(-1.33%) |
Apr 22, 2014 | 15.77 | 16.17 | 15.53 | 15.83 | 98,325 | +0.07(+0.44%) |
Apr 21, 2014 | 15.94 | 15.94 | 15.50 | 15.76 | 87,522 | -0.19(-1.19%) |
Apr 17, 2014 | 16.10 | 15.95 | 15.95 | 15.95 | 44,200 | -0.15(-0.93%) |
Apr 16, 2014 | 16.54 | 16.73 | 15.92 | 16.10 | 58,071 | -0.29(-1.77%) |
Apr 15, 2014 | 16.66 | 16.78 | 16.32 | 16.39 | 40,102 | -0.14(-0.85%) |
Apr 14, 2014 | 16.61 | 16.87 | 16.21 | 16.53 | 92,176 | +0.03(+0.18%) |
Apr 11, 2014 | 16.69 | 17.09 | 16.47 | 16.50 | 78,959 | -0.23(-1.37%) |
Apr 10, 2014 | 17.16 | 17.16 | 16.41 | 16.73 | 66,945 | -0.42(-2.45%) |
Apr 09, 2014 | 17.09 | 17.37 | 16.50 | 17.15 | 65,569 | +0.17(+1.00%) |
Apr 08, 2014 | 16.91 | 17.44 | 16.85 | 16.98 | 54,287 | +0.13(+0.77%) |
Apr 07, 2014 | 17.24 | 17.30 | 16.80 | 16.85 | 66,316 | -0.34(-1.98%) |
Apr 04, 2014 | 16.90 | 17.33 | 16.76 | 17.19 | 147,022 | +0.33(+1.96%) |
Apr 03, 2014 | 17.80 | 17.81 | 16.42 | 16.86 | 107,793 | -0.63(-3.60%) |
Apr 02, 2014 | 16.69 | 17.86 | 16.35 | 17.49 | 79,672 | +0.76(+4.54%) |
Apr 01, 2014 | 17.29 | 17.61 | 16.37 | 16.73 | 185,014 | -0.52(-3.01%) |
Mar 31, 2014 | 18.12 | 18.12 | 17.00 | 17.25 | 164,746 | -0.84(-4.64%) |
Mar 28, 2014 | 17.35 | 18.15 | 16.84 | 18.09 | 78,261 | +0.89(+5.17%) |
Mar 27, 2014 | 16.64 | 17.44 | 16.57 | 17.20 | 96,502 | +0.47(+2.81%) |
Mar 26, 2014 | 17.21 | 17.49 | 16.61 | 16.73 | 115,676 | -0.42(-2.45%) |
Mar 25, 2014 | 17.60 | 17.79 | 16.97 | 17.15 | 65,707 | -0.34(-1.94%) |
Mar 24, 2014 | 17.85 | 17.85 | 17.09 | 17.49 | 35,516 | -0.35(-1.96%) |
Mar 21, 2014 | 18.04 | 18.20 | 17.77 | 17.84 | 190,226 | -0.12(-0.67%) |
Mar 20, 2014 | 18.05 | 18.19 | 17.82 | 17.96 | 61,817 | +0.01(+0.06%) |
Mar 19, 2014 | 17.31 | 18.25 | 17.31 | 17.95 | 186,573 | +0.57(+3.28%) |
Mar 18, 2014 | 17.37 | 17.60 | 16.96 | 17.38 | 58,924 | +0.09(+0.52%) |
Mar 17, 2014 | 16.45 | 17.50 | 16.26 | 17.29 | 90,828 | +0.88(+5.36%) |
Mar 14, 2014 | 16.63 | 17.15 | 16.21 | 16.41 | 163,195 | -0.35(-2.09%) |
Mar 13, 2014 | 16.77 | 16.96 | 16.45 | 16.76 | 94,513 | +0.11(+0.66%) |
Mar 12, 2014 | 16.72 | 16.74 | 16.22 | 16.65 | 113,358 | -0.09(-0.54%) |
Mar 11, 2014 | 16.73 | 17.31 | 16.26 | 16.74 | 189,556 | +0.08(+0.48%) |
Mar 10, 2014 | 16.41 | 16.86 | 16.32 | 16.66 | 177,002 | +0.20(+1.22%) |
Mar 07, 2014 | 16.70 | 16.70 | 16.00 | 16.46 | 237,864 | -0.10(-0.60%) |
Mar 06, 2014 | 16.60 | 16.99 | 16.33 | 16.56 | 51,148 | -0.05(-0.30%) |
Mar 05, 2014 | 17.00 | 17.07 | 16.58 | 16.61 | 53,846 | -0.30(-1.77%) |
Mar 04, 2014 | 16.94 | 17.19 | 16.76 | 16.91 | 79,058 | +0.16(+0.96%) |
Mar 03, 2014 | 16.89 | 17.09 | 16.51 | 16.75 | 35,486 | -0.25(-1.47%) |
Feb 28, 2014 | 16.74 | 17.20 | 16.69 | 17.00 | 56,844 | +0.31(+1.86%) |
Feb 27, 2014 | 16.50 | 17.06 | 16.50 | 16.69 | 204,413 | +0.19(+1.15%) |
Feb 26, 2014 | 16.17 | 16.98 | 16.17 | 16.50 | 90,821 | +0.36(+2.23%) |
Feb 25, 2014 | 16.17 | 16.30 | 16.01 | 16.14 | 43,671 | +0.01(+0.06%) |
Feb 24, 2014 | 16.16 | 16.32 | 15.89 | 16.13 | 21,527 | -0.03(-0.19%) |
Feb 21, 2014 | 16.86 | 16.89 | 16.04 | 16.16 | 30,792 | -0.61(-3.64%) |
Feb 20, 2014 | 15.91 | 16.97 | 15.87 | 16.77 | 32,927 | +0.80(+5.01%) |
Feb 19, 2014 | 15.79 | 16.10 | 15.76 | 15.97 | 30,980 | +0.07(+0.44%) |
Feb 18, 2014 | 16.77 | 16.89 | 15.79 | 15.90 | 62,429 | -0.68(-4.10%) |
Feb 14, 2014 | 17.01 | 16.58 | 16.58 | 16.58 | 12,400 | -0.42(-2.47%) |
Feb 13, 2014 | 16.38 | 17.12 | 16.27 | 17.00 | 23,246 | +0.57(+3.47%) |
Feb 12, 2014 | 16.84 | 16.90 | 16.29 | 16.43 | 16,617 | -0.34(-2.03%) |
Feb 11, 2014 | 16.18 | 17.20 | 16.18 | 16.77 | 66,550 | +0.60(+3.71%) |
Feb 10, 2014 | 16.42 | 16.49 | 15.76 | 16.17 | 55,472 | -0.35(-2.12%) |
Feb 07, 2014 | 16.50 | 16.83 | 16.21 | 16.52 | 59,224 | +0.06(+0.36%) |
Feb 06, 2014 | 16.62 | 16.71 | 16.38 | 16.46 | 34,945 | -0.22(-1.32%) |
Feb 05, 2014 | 16.96 | 17.28 | 16.56 | 16.68 | 36,080 | -0.32(-1.88%) |
Feb 04, 2014 | 17.15 | 17.59 | 16.77 | 17.00 | 50,312 | -0.09(-0.53%) |
Feb 03, 2014 | 17.43 | 18.15 | 16.35 | 17.09 | 92,077 | -0.33(-1.89%) |
Jan 31, 2014 | 16.89 | 17.70 | 16.50 | 17.42 | 132,115 | +0.30(+1.75%) |
Jan 30, 2014 | 17.04 | 17.91 | 17.00 | 17.12 | 37,797 | +0.17(+1.00%) |
Jan 29, 2014 | 16.87 | 17.33 | 16.87 | 16.95 | 50,025 | -0.17(-0.99%) |
Jan 28, 2014 | 17.02 | 17.50 | 16.94 | 17.12 | 46,401 | +0.10(+0.59%) |
Jan 27, 2014 | 17.42 | 17.44 | 16.48 | 17.02 | 85,757 | -0.43(-2.46%) |
Jan 24, 2014 | 18.00 | 18.42 | 17.25 | 17.45 | 78,976 | -0.66(-3.64%) |
Jan 23, 2014 | 18.03 | 18.30 | 17.82 | 18.11 | 41,062 | -0.09(-0.49%) |
Jan 22, 2014 | 17.88 | 18.63 | 17.80 | 18.20 | 60,485 | +0.19(+1.05%) |
Jan 21, 2014 | 19.50 | 20.75 | 17.76 | 18.01 | 208,060 | -0.90(-4.76%) |
Jan 17, 2014 | 17.71 | 18.91 | 18.91 | 18.91 | 159,300 | +1.12(+6.30%) |
Jan 16, 2014 | 17.75 | 17.88 | 17.53 | 17.79 | 32,339 | +0.00(+0.00%) |
Jan 15, 2014 | 17.67 | 17.95 | 17.59 | 17.79 | 32,747 | +0.12(+0.68%) |
Jan 14, 2014 | 17.80 | 17.88 | 17.59 | 17.67 | 76,586 | -0.16(-0.90%) |
Jan 13, 2014 | 17.80 | 17.89 | 17.70 | 17.83 | 115,943 | +0.02(+0.11%) |
Jan 10, 2014 | 17.69 | 17.95 | 17.69 | 17.81 | 62,821 | +0.13(+0.74%) |
Jan 09, 2014 | 17.74 | 17.84 | 17.50 | 17.68 | 74,951 | -0.04(-0.23%) |
Jan 08, 2014 | 17.50 | 17.92 | 17.50 | 17.72 | 106,077 | +0.19(+1.08%) |
Jan 07, 2014 | 17.62 | 17.81 | 17.41 | 17.53 | 46,792 | +0.01(+0.06%) |
Jan 06, 2014 | 18.04 | 18.10 | 17.41 | 17.52 | 57,208 | -0.39(-2.18%) |
Jan 03, 2014 | 18.00 | 18.05 | 17.60 | 17.91 | 105,213 | +0.31(+1.76%) |
Jan 02, 2014 | 18.06 | 18.06 | 17.31 | 17.60 | 56,025 | -0.19(-1.07%) |
Dec 31, 2013 | 17.60 | 17.79 | 17.79 | 17.79 | 66,100 | +0.11(+0.62%) |
Dec 30, 2013 | 18.16 | 18.16 | 17.60 | 17.68 | 130,163 | -0.42(-2.32%) |
Dec 27, 2013 | 18.11 | 18.43 | 18.00 | 18.10 | 30,248 | -0.04(-0.22%) |
Dec 26, 2013 | 18.15 | 18.27 | 18.00 | 18.14 | 41,387 | +0.05(+0.28%) |
Dec 24, 2013 | 18.43 | 18.43 | 17.81 | 18.09 | 27,937 | +0.01(+0.06%) |
Dec 23, 2013 | 18.52 | 18.85 | 17.85 | 18.08 | 111,218 | -0.15(-0.82%) |
Dec 20, 2013 | 18.39 | 18.45 | 17.75 | 18.23 | 1,618,252 | +0.25(+1.39%) |
Dec 19, 2013 | 17.57 | 18.40 | 17.50 | 17.98 | 198,605 | +0.68(+3.93%) |
Dec 18, 2013 | 17.50 | 17.53 | 16.55 | 17.30 | 292,456 | +0.12(+0.70%) |
Dec 17, 2013 | 17.30 | 17.30 | 16.73 | 17.18 | 99,921 | +0.10(+0.59%) |
Dec 16, 2013 | 16.90 | 17.30 | 16.36 | 17.08 | 83,354 | +0.47(+2.83%) |
Dec 13, 2013 | 16.57 | 17.31 | 16.57 | 16.61 | 111,536 | +0.11(+0.67%) |
Dec 12, 2013 | 16.56 | 16.92 | 16.35 | 16.50 | 54,243 | +0.02(+0.12%) |
Dec 11, 2013 | 17.24 | 17.24 | 16.37 | 16.48 | 79,004 | -0.69(-4.02%) |
Dec 10, 2013 | 17.48 | 17.48 | 16.74 | 17.17 | 77,140 | -0.06(-0.35%) |
Dec 09, 2013 | 17.34 | 17.58 | 16.65 | 17.23 | 110,620 | +0.28(+1.65%) |
Dec 06, 2013 | 16.40 | 17.50 | 16.20 | 16.95 | 0 | +0.57(+3.48%) |
Dec 05, 2013 | 15.93 | 16.78 | 15.16 | 16.38 | 0 | +0.58(+3.67%) |
Dec 04, 2013 | 15.36 | 16.00 | 15.36 | 15.80 | 0 | +0.44(+2.86%) |
Dec 03, 2013 | 15.25 | 16.21 | 14.94 | 15.36 | 0 | +0.18(+1.19%) |
Dec 02, 2013 | 15.43 | 15.97 | 14.67 | 15.18 | 0 | -0.22(-1.43%) |
Nov 29, 2013 | 15.88 | 15.98 | 15.01 | 15.40 | 0 | -0.09(-0.58%) |
Nov 27, 2013 | 15.31 | 16.03 | 14.81 | 15.49 | 0 | +0.77(+5.23%) |
Nov 26, 2013 | 14.04 | 15.03 | 13.99 | 14.72 | 0 | +0.68(+4.84%) |
Nov 25, 2013 | 13.80 | 14.24 | 13.72 | 14.04 | 0 | +0.13(+0.93%) |
Nov 22, 2013 | 14.20 | 14.20 | 13.59 | 13.91 | 0 | -0.24(-1.70%) |
Nov 21, 2013 | 13.67 | 14.46 | 13.66 | 14.15 | 0 | +0.51(+3.74%) |
Nov 20, 2013 | 13.40 | 13.64 | 13.40 | 13.64 | 0 | +0.12(+0.89%) |
Nov 19, 2013 | 13.50 | 13.60 | 13.23 | 13.52 | 0 | -0.02(-0.15%) |
Nov 18, 2013 | 13.60 | 13.66 | 13.27 | 13.54 | 0 | -0.02(-0.15%) |
Nov 15, 2013 | 13.70 | 13.70 | 13.43 | 13.56 | 0 | +0.14(+1.04%) |
Nov 14, 2013 | 13.74 | 13.74 | 13.12 | 13.42 | 0 | +0.70(+5.50%) |
Nov 12, 2013 | 13.29 | 13.40 | 12.65 | 12.72 | 0 | -0.54(-4.07%) |
Nov 11, 2013 | 13.00 | 13.63 | 12.95 | 13.26 | 0 | +0.22(+1.69%) |
Nov 08, 2013 | 12.67 | 13.47 | 12.49 | 13.04 | 0 | +0.14(+1.09%) |