Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.56 | 14.70 | 14.12 | 14.48 | 380,059 | -0.27(-1.80%) |
Apr 29, 2014 | 14.67 | 15.03 | 14.40 | 14.75 | 346,329 | +0.16(+1.07%) |
Apr 28, 2014 | 15.59 | 15.61 | 14.12 | 14.59 | 871,780 | -0.97(-6.24%) |
Apr 25, 2014 | 15.89 | 15.94 | 15.36 | 15.56 | 379,453 | -0.72(-4.42%) |
Apr 24, 2014 | 16.55 | 16.55 | 15.34 | 16.28 | 406,290 | +0.05(+0.29%) |
Apr 23, 2014 | 16.94 | 16.94 | 16.20 | 16.23 | 178,042 | -0.83(-4.86%) |
Apr 22, 2014 | 16.66 | 17.14 | 16.66 | 17.06 | 516,178 | +0.56(+3.42%) |
Apr 21, 2014 | 16.05 | 16.53 | 15.91 | 16.50 | 201,681 | +0.38(+2.33%) |
Apr 17, 2014 | 15.75 | 16.12 | 16.12 | 16.12 | 206,914 | +0.25(+1.58%) |
Apr 16, 2014 | 15.34 | 15.89 | 15.25 | 15.87 | 484,570 | +0.77(+5.08%) |
Apr 15, 2014 | 15.54 | 15.62 | 14.09 | 15.11 | 1,255,044 | -0.55(-3.50%) |
Apr 14, 2014 | 15.61 | 15.75 | 15.42 | 15.65 | 331,301 | +0.33(+2.14%) |
Apr 11, 2014 | 15.33 | 16.08 | 14.89 | 15.33 | 284,227 | -0.33(-2.10%) |
Apr 10, 2014 | 16.48 | 16.48 | 15.37 | 15.65 | 353,154 | -0.75(-4.58%) |
Apr 09, 2014 | 16.22 | 16.55 | 15.62 | 16.41 | 339,514 | +0.77(+4.91%) |
Apr 08, 2014 | 14.79 | 15.73 | 14.64 | 15.64 | 406,127 | +1.03(+7.07%) |
Apr 07, 2014 | 15.76 | 15.79 | 14.40 | 14.61 | 1,186,320 | -1.41(-8.80%) |
Apr 04, 2014 | 16.77 | 16.94 | 15.73 | 16.01 | 454,684 | -0.64(-3.85%) |
Apr 03, 2014 | 17.53 | 17.66 | 16.42 | 16.66 | 347,772 | -0.80(-4.57%) |
Apr 02, 2014 | 17.30 | 17.85 | 17.00 | 17.45 | 481,188 | +0.20(+1.18%) |
Apr 01, 2014 | 16.36 | 17.25 | 16.36 | 17.25 | 403,428 | +1.02(+6.27%) |
Mar 31, 2014 | 16.22 | 16.69 | 16.05 | 16.23 | 201,552 | +0.22(+1.37%) |
Mar 28, 2014 | 15.56 | 16.73 | 15.52 | 16.01 | 453,093 | +0.53(+3.44%) |
Mar 27, 2014 | 16.05 | 16.28 | 14.98 | 15.48 | 1,052,672 | -0.64(-3.98%) |
Mar 26, 2014 | 16.30 | 17.30 | 15.75 | 16.12 | 573,308 | +0.05(+0.29%) |
Mar 25, 2014 | 16.39 | 16.86 | 15.81 | 16.08 | 429,913 | -0.08(-0.48%) |
Mar 24, 2014 | 16.84 | 17.16 | 15.73 | 16.15 | 778,779 | -0.66(-3.91%) |
Mar 21, 2014 | 17.77 | 18.06 | 16.59 | 16.81 | 532,351 | -0.80(-4.53%) |
Mar 20, 2014 | 17.61 | 18.03 | 17.50 | 17.61 | 461,289 | -0.19(-1.06%) |
Mar 19, 2014 | 17.89 | 18.22 | 17.61 | 17.80 | 355,451 | -0.28(-1.56%) |
Mar 18, 2014 | 17.75 | 18.31 | 17.34 | 18.08 | 409,120 | +0.47(+2.67%) |
Mar 17, 2014 | 17.72 | 18.27 | 17.55 | 17.61 | 501,523 | +0.02(+0.09%) |
Mar 14, 2014 | 18.00 | 18.36 | 17.50 | 17.59 | 589,229 | -0.55(-3.02%) |
Mar 13, 2014 | 19.13 | 19.19 | 17.89 | 18.14 | 905,835 | -0.85(-4.45%) |
Mar 12, 2014 | 18.24 | 19.05 | 17.63 | 18.99 | 485,667 | +0.63(+3.41%) |
Mar 11, 2014 | 19.33 | 20.22 | 18.13 | 18.36 | 893,017 | -0.86(-4.48%) |
Mar 10, 2014 | 20.19 | 20.19 | 19.02 | 19.22 | 612,739 | -0.81(-4.06%) |
Mar 07, 2014 | 19.96 | 21.04 | 19.41 | 20.04 | 942,916 | +0.14(+0.71%) |
Mar 06, 2014 | 20.63 | 20.65 | 19.65 | 19.90 | 1,113,924 | -0.88(-4.22%) |
Mar 05, 2014 | 18.80 | 21.26 | 18.78 | 20.77 | 2,349,657 | +1.99(+10.58%) |
Mar 04, 2014 | 17.22 | 18.78 | 17.11 | 18.78 | 1,229,783 | +1.75(+10.29%) |
Mar 03, 2014 | 16.62 | 17.22 | 16.37 | 17.03 | 810,523 | +0.16(+0.93%) |
Feb 28, 2014 | 17.45 | 17.67 | 16.75 | 16.87 | 462,260 | -0.50(-2.88%) |
Feb 27, 2014 | 17.77 | 17.95 | 16.92 | 17.38 | 732,942 | -0.23(-1.33%) |
Feb 26, 2014 | 18.61 | 19.10 | 17.23 | 17.61 | 1,787,442 | -0.16(-0.88%) |
Feb 25, 2014 | 18.38 | 18.55 | 16.78 | 17.77 | 797,226 | -0.52(-2.83%) |
Feb 24, 2014 | 17.61 | 18.31 | 17.41 | 18.28 | 842,564 | +0.88(+5.04%) |
Feb 21, 2014 | 17.22 | 17.69 | 17.22 | 17.41 | 484,047 | +0.17(+1.00%) |
Feb 20, 2014 | 16.91 | 17.45 | 16.53 | 17.23 | 617,517 | +0.27(+1.57%) |
Feb 19, 2014 | 16.59 | 17.05 | 16.44 | 16.97 | 489,127 | +0.38(+2.26%) |
Feb 18, 2014 | 16.25 | 16.72 | 16.12 | 16.59 | 531,476 | +0.47(+2.91%) |
Feb 14, 2014 | 16.42 | 16.12 | 16.12 | 16.12 | 405,397 | -0.28(-1.72%) |
Feb 13, 2014 | 16.01 | 16.41 | 15.65 | 16.41 | 333,530 | +0.05(+0.29%) |
Feb 12, 2014 | 15.98 | 16.43 | 15.84 | 16.36 | 220,264 | +0.39(+2.45%) |
Feb 11, 2014 | 15.79 | 16.08 | 15.67 | 15.97 | 210,907 | +0.30(+1.90%) |
Feb 10, 2014 | 15.58 | 15.87 | 15.40 | 15.67 | 299,732 | +0.13(+0.81%) |
Feb 07, 2014 | 15.48 | 15.70 | 15.22 | 15.54 | 235,810 | +0.02(+0.10%) |
Feb 06, 2014 | 14.56 | 15.73 | 14.56 | 15.53 | 438,267 | +1.02(+7.01%) |
Feb 05, 2014 | 14.79 | 14.86 | 14.01 | 14.51 | 251,681 | -0.42(-2.83%) |
Feb 04, 2014 | 13.96 | 15.03 | 13.96 | 14.93 | 359,769 | +0.95(+6.83%) |