Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 11.45 | 11.47 | 10.85 | 11.21 | 1,030,213 | -0.39(-3.36%) |
Apr 29, 2014 | 11.32 | 11.87 | 11.10 | 11.60 | 1,744,267 | +0.52(+4.69%) |
Apr 28, 2014 | 12.20 | 12.31 | 10.70 | 11.08 | 2,092,036 | -1.07(-8.81%) |
Apr 25, 2014 | 12.40 | 12.40 | 11.87 | 12.15 | 1,052,849 | -0.46(-3.65%) |
Apr 24, 2014 | 13.13 | 13.26 | 12.38 | 12.61 | 1,190,110 | -0.27(-2.10%) |
Apr 23, 2014 | 13.32 | 13.48 | 12.83 | 12.88 | 1,482,052 | -0.58(-4.31%) |
Apr 22, 2014 | 12.71 | 13.60 | 12.39 | 13.46 | 2,736,056 | +0.84(+6.66%) |
Apr 21, 2014 | 11.90 | 13.06 | 11.85 | 12.62 | 3,071,713 | +0.72(+6.05%) |
Apr 17, 2014 | 11.70 | 11.90 | 11.90 | 11.90 | 1,979,800 | +0.02(+0.17%) |
Apr 16, 2014 | 12.09 | 12.10 | 11.41 | 11.88 | 1,863,659 | +0.11(+0.93%) |
Apr 15, 2014 | 12.33 | 12.48 | 10.68 | 11.77 | 4,054,449 | -0.39(-3.21%) |
Apr 14, 2014 | 13.14 | 13.38 | 11.80 | 12.16 | 2,935,127 | -0.10(-0.82%) |
Apr 11, 2014 | 12.22 | 12.73 | 11.84 | 12.26 | 2,776,159 | -0.48(-3.77%) |
Apr 10, 2014 | 14.45 | 14.48 | 12.68 | 12.74 | 2,939,257 | -1.64(-11.40%) |
Apr 09, 2014 | 14.50 | 14.60 | 13.80 | 14.38 | 2,032,093 | +0.04(+0.28%) |
Apr 08, 2014 | 13.46 | 14.59 | 13.36 | 14.34 | 2,975,972 | +1.15(+8.72%) |
Apr 07, 2014 | 13.50 | 14.16 | 12.60 | 13.19 | 3,898,927 | -0.89(-6.32%) |
Apr 04, 2014 | 15.83 | 15.89 | 13.63 | 14.08 | 4,383,434 | -1.65(-10.49%) |
Apr 03, 2014 | 16.50 | 16.69 | 15.70 | 15.73 | 1,870,988 | -0.84(-5.07%) |
Apr 02, 2014 | 16.25 | 17.69 | 16.10 | 16.57 | 3,513,790 | +0.77(+4.87%) |
Apr 01, 2014 | 15.56 | 16.40 | 15.40 | 15.80 | 2,476,111 | -0.60(-3.66%) |
Mar 31, 2014 | 16.31 | 16.75 | 16.09 | 16.40 | 1,408,041 | +0.26(+1.61%) |
Mar 28, 2014 | 16.10 | 17.48 | 15.56 | 16.14 | 4,325,134 | +0.44(+2.80%) |
Mar 27, 2014 | 16.11 | 16.45 | 15.25 | 15.70 | 2,655,970 | -0.52(-3.21%) |
Mar 26, 2014 | 17.73 | 17.95 | 16.18 | 16.22 | 2,323,049 | -1.23(-7.05%) |
Mar 25, 2014 | 17.58 | 17.85 | 16.70 | 17.45 | 1,953,145 | -0.15(-0.85%) |
Mar 24, 2014 | 19.02 | 19.13 | 16.70 | 17.60 | 4,645,824 | -1.30(-6.88%) |
Mar 21, 2014 | 18.72 | 19.20 | 17.67 | 18.90 | 3,377,302 | +0.53(+2.89%) |
Mar 20, 2014 | 18.65 | 19.30 | 18.26 | 18.37 | 2,629,680 | -0.67(-3.52%) |
Mar 19, 2014 | 20.10 | 20.71 | 18.75 | 19.04 | 6,150,827 | -2.12(-10.02%) |
Mar 18, 2014 | 21.95 | 22.40 | 20.58 | 21.16 | 5,306,297 | -0.25(-1.17%) |
Mar 17, 2014 | 19.38 | 22.11 | 19.01 | 21.41 | 15,044,969 | +4.05(+23.33%) |
Mar 14, 2014 | 17.50 | 17.98 | 16.64 | 17.36 | 2,416,144 | -0.28(-1.59%) |
Mar 13, 2014 | 18.12 | 18.31 | 17.25 | 17.64 | 1,323,861 | -0.34(-1.89%) |
Mar 12, 2014 | 17.18 | 18.01 | 17.05 | 17.98 | 1,397,035 | +0.16(+0.90%) |
Mar 11, 2014 | 18.97 | 19.25 | 17.51 | 17.82 | 2,346,467 | -1.23(-6.46%) |
Mar 10, 2014 | 19.22 | 19.80 | 18.30 | 19.05 | 1,851,620 | -0.35(-1.80%) |
Mar 07, 2014 | 19.66 | 19.75 | 18.21 | 19.40 | 2,548,582 | +0.10(+0.52%) |
Mar 06, 2014 | 20.65 | 20.75 | 19.06 | 19.30 | 4,485,010 | -0.60(-3.02%) |
Mar 05, 2014 | 19.05 | 19.90 | 18.75 | 19.90 | 4,376,191 | +1.55(+8.45%) |
Mar 04, 2014 | 18.35 | 18.75 | 17.90 | 18.35 | 3,811,580 | +1.02(+5.89%) |
Mar 03, 2014 | 16.05 | 17.42 | 16.05 | 17.33 | 3,001,169 | +0.64(+3.83%) |
Feb 28, 2014 | 16.54 | 17.47 | 16.28 | 16.69 | 4,090,805 | +0.23(+1.40%) |
Feb 27, 2014 | 16.10 | 16.74 | 15.90 | 16.46 | 2,572,197 | +0.64(+4.05%) |
Feb 26, 2014 | 15.78 | 16.78 | 15.20 | 15.82 | 4,124,494 | +0.25(+1.61%) |
Feb 25, 2014 | 15.60 | 16.95 | 15.20 | 15.57 | 7,100,701 | +0.01(+0.06%) |
Feb 24, 2014 | 13.92 | 15.80 | 13.36 | 15.56 | 8,723,400 | +2.20(+16.47%) |
Feb 21, 2014 | 13.68 | 13.83 | 13.30 | 13.36 | 1,050,024 | -0.31(-2.27%) |
Feb 20, 2014 | 13.90 | 14.20 | 13.45 | 13.67 | 1,800,090 | +0.32(+2.40%) |
Feb 19, 2014 | 13.77 | 13.85 | 13.30 | 13.35 | 1,305,895 | -0.53(-3.82%) |
Feb 18, 2014 | 13.25 | 14.09 | 13.25 | 13.88 | 2,239,070 | +0.69(+5.20%) |
Feb 14, 2014 | 13.17 | 13.19 | 13.19 | 13.19 | 785,800 | -0.09(-0.65%) |
Feb 13, 2014 | 13.07 | 13.89 | 13.02 | 13.28 | 1,278,068 | -0.07(-0.52%) |
Feb 12, 2014 | 13.66 | 13.75 | 13.15 | 13.35 | 838,832 | -0.13(-0.96%) |
Feb 11, 2014 | 13.97 | 14.17 | 13.23 | 13.48 | 1,410,639 | -0.33(-2.39%) |
Feb 10, 2014 | 13.93 | 14.75 | 13.55 | 13.81 | 4,345,120 | +0.77(+5.90%) |
Feb 07, 2014 | 12.54 | 13.15 | 12.41 | 13.04 | 1,640,270 | +0.44(+3.49%) |
Feb 06, 2014 | 11.30 | 12.72 | 11.30 | 12.60 | 1,731,164 | +0.98(+8.43%) |
Feb 05, 2014 | 11.50 | 11.65 | 10.90 | 11.62 | 886,337 | -0.05(-0.43%) |
Feb 04, 2014 | 11.48 | 11.75 | 11.00 | 11.67 | 937,338 | +0.45(+4.01%) |