Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.47 | 12.47 | 11.97 | 12.25 | 115,254 | -0.23(-1.84%) |
Apr 29, 2014 | 12.52 | 12.72 | 12.09 | 12.48 | 178,858 | +0.23(+1.88%) |
Apr 28, 2014 | 12.84 | 13.17 | 11.87 | 12.25 | 231,829 | -0.61(-4.74%) |
Apr 25, 2014 | 13.38 | 13.38 | 12.77 | 12.86 | 229,178 | -0.65(-4.81%) |
Apr 24, 2014 | 13.67 | 13.72 | 13.10 | 13.51 | 236,990 | +0.06(+0.45%) |
Apr 23, 2014 | 13.76 | 13.84 | 13.22 | 13.45 | 203,451 | -0.20(-1.47%) |
Apr 22, 2014 | 12.53 | 13.89 | 12.49 | 13.65 | 334,744 | +1.20(+9.64%) |
Apr 21, 2014 | 12.62 | 12.92 | 12.27 | 12.45 | 170,059 | -0.16(-1.27%) |
Apr 17, 2014 | 11.95 | 12.61 | 12.61 | 12.61 | 545,300 | +0.76(+6.41%) |
Apr 16, 2014 | 11.76 | 12.02 | 11.34 | 11.85 | 305,903 | +0.20(+1.72%) |
Apr 15, 2014 | 11.16 | 11.75 | 10.66 | 11.65 | 517,716 | +0.49(+4.39%) |
Apr 14, 2014 | 12.12 | 12.12 | 11.00 | 11.16 | 179,995 | -0.85(-7.08%) |
Apr 11, 2014 | 11.42 | 12.11 | 11.16 | 12.01 | 460,183 | +0.39(+3.36%) |
Apr 10, 2014 | 12.51 | 12.51 | 11.47 | 11.62 | 404,158 | -0.92(-7.34%) |
Apr 09, 2014 | 12.62 | 12.76 | 12.22 | 12.54 | 388,020 | -0.08(-0.63%) |
Apr 08, 2014 | 13.37 | 13.56 | 12.36 | 12.62 | 480,774 | -0.85(-6.31%) |
Apr 07, 2014 | 13.67 | 13.98 | 13.00 | 13.47 | 586,708 | -0.35(-2.53%) |
Apr 04, 2014 | 14.50 | 14.64 | 13.44 | 13.82 | 608,518 | -0.67(-4.62%) |
Apr 03, 2014 | 15.78 | 15.84 | 14.37 | 14.49 | 467,573 | -1.40(-8.81%) |
Apr 02, 2014 | 16.39 | 16.47 | 15.64 | 15.89 | 226,885 | -0.46(-2.81%) |
Apr 01, 2014 | 16.75 | 18.37 | 16.09 | 16.35 | 538,465 | -0.20(-1.21%) |
Mar 31, 2014 | 16.45 | 16.55 | 15.63 | 16.55 | 796,776 | +0.18(+1.10%) |
Mar 28, 2014 | 15.70 | 16.52 | 15.51 | 16.37 | 227,476 | +0.67(+4.27%) |
Mar 27, 2014 | 16.27 | 16.57 | 15.02 | 15.70 | 242,427 | -0.57(-3.50%) |
Mar 26, 2014 | 16.70 | 16.84 | 15.92 | 16.27 | 152,220 | -0.26(-1.57%) |
Mar 25, 2014 | 16.43 | 16.70 | 15.66 | 16.53 | 204,783 | +0.34(+2.10%) |
Mar 24, 2014 | 17.34 | 17.34 | 15.87 | 16.19 | 268,498 | -0.97(-5.65%) |
Mar 21, 2014 | 18.00 | 18.07 | 17.16 | 17.16 | 402,967 | -0.66(-3.70%) |
Mar 20, 2014 | 18.70 | 19.10 | 17.72 | 17.82 | 237,713 | -0.92(-4.91%) |
Mar 19, 2014 | 20.01 | 20.01 | 18.63 | 18.74 | 86,361 | -0.51(-2.65%) |
Mar 18, 2014 | 18.31 | 19.37 | 18.16 | 19.25 | 178,926 | +1.03(+5.65%) |
Mar 17, 2014 | 18.93 | 19.37 | 18.09 | 18.22 | 151,908 | -0.71(-3.75%) |
Mar 14, 2014 | 17.93 | 18.93 | 17.62 | 18.93 | 161,980 | +1.01(+5.64%) |
Mar 13, 2014 | 19.25 | 19.25 | 17.62 | 17.92 | 306,654 | -0.78(-4.17%) |
Mar 12, 2014 | 20.00 | 20.00 | 18.50 | 18.70 | 368,457 | -1.35(-6.73%) |
Mar 11, 2014 | 19.82 | 21.00 | 19.61 | 20.05 | 218,561 | +0.13(+0.65%) |
Mar 10, 2014 | 20.12 | 20.98 | 19.90 | 19.92 | 138,964 | -0.33(-1.63%) |
Mar 07, 2014 | 20.54 | 20.70 | 19.80 | 20.25 | 92,866 | -0.16(-0.78%) |
Mar 06, 2014 | 21.11 | 21.30 | 20.04 | 20.41 | 279,951 | -0.62(-2.95%) |
Mar 05, 2014 | 20.24 | 21.24 | 20.21 | 21.03 | 253,494 | +0.56(+2.74%) |
Mar 04, 2014 | 17.99 | 20.81 | 17.91 | 20.47 | 624,240 | +2.63(+14.74%) |
Mar 03, 2014 | 18.36 | 18.50 | 17.42 | 17.84 | 723,964 | -0.67(-3.62%) |
Feb 28, 2014 | 19.95 | 19.95 | 17.74 | 18.51 | 398,171 | -1.52(-7.59%) |
Feb 27, 2014 | 19.61 | 20.59 | 19.14 | 20.03 | 573,923 | +1.09(+5.76%) |
Feb 26, 2014 | 22.66 | 23.50 | 18.20 | 18.94 | 1,342,236 | -3.28(-14.76%) |
Feb 25, 2014 | 22.15 | 22.59 | 21.80 | 22.22 | 357,865 | -0.26(-1.16%) |
Feb 24, 2014 | 22.63 | 22.89 | 21.60 | 22.48 | 171,609 | -0.41(-1.79%) |
Feb 21, 2014 | 23.73 | 24.48 | 22.50 | 22.89 | 144,202 | -0.97(-4.07%) |
Feb 20, 2014 | 21.50 | 24.31 | 21.50 | 23.86 | 406,414 | +2.07(+9.50%) |
Feb 19, 2014 | 23.75 | 24.13 | 21.62 | 21.79 | 380,229 | -1.91(-8.06%) |
Feb 18, 2014 | 24.74 | 25.21 | 23.45 | 23.70 | 433,732 | -1.71(-6.73%) |
Feb 14, 2014 | 25.84 | 25.41 | 25.41 | 25.41 | 100,100 | -0.54(-2.08%) |
Feb 13, 2014 | 26.00 | 26.81 | 25.70 | 25.95 | 122,243 | -0.21(-0.80%) |
Feb 12, 2014 | 27.26 | 27.26 | 26.13 | 26.16 | 89,125 | -0.96(-3.54%) |
Feb 11, 2014 | 26.21 | 27.27 | 26.14 | 27.12 | 139,527 | +0.85(+3.24%) |
Feb 10, 2014 | 26.60 | 27.50 | 26.11 | 26.27 | 235,069 | -0.45(-1.68%) |
Feb 07, 2014 | 25.34 | 27.00 | 25.21 | 26.72 | 149,096 | +1.30(+5.11%) |
Feb 06, 2014 | 27.41 | 27.41 | 25.04 | 25.42 | 223,022 | -1.79(-6.58%) |
Feb 05, 2014 | 27.48 | 28.00 | 25.86 | 27.21 | 200,194 | -0.62(-2.23%) |
Feb 04, 2014 | 29.00 | 29.00 | 27.11 | 27.83 | 237,189 | -0.61(-2.14%) |