Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.08 | 15.30 | 14.69 | 14.70 | 30,321 | -0.50(-3.29%) |
Apr 29, 2014 | 14.92 | 15.38 | 14.92 | 15.20 | 22,207 | +0.31(+2.08%) |
Apr 28, 2014 | 15.33 | 15.79 | 14.51 | 14.89 | 82,731 | -0.46(-3.00%) |
Apr 25, 2014 | 15.50 | 15.57 | 15.05 | 15.35 | 37,726 | -0.30(-1.92%) |
Apr 24, 2014 | 16.42 | 16.80 | 15.57 | 15.65 | 93,217 | -0.72(-4.40%) |
Apr 23, 2014 | 16.46 | 16.84 | 16.18 | 16.37 | 72,738 | -0.18(-1.09%) |
Apr 22, 2014 | 15.65 | 16.88 | 15.65 | 16.55 | 109,097 | +0.86(+5.48%) |
Apr 21, 2014 | 15.37 | 16.80 | 15.37 | 15.69 | 45,758 | +0.35(+2.28%) |
Apr 17, 2014 | 15.25 | 15.34 | 15.34 | 15.34 | 76,200 | +0.04(+0.29%) |
Apr 16, 2014 | 15.22 | 15.70 | 15.02 | 15.29 | 55,538 | +0.15(+1.02%) |
Apr 15, 2014 | 15.50 | 15.66 | 14.95 | 15.14 | 89,113 | -0.35(-2.26%) |
Apr 14, 2014 | 15.38 | 15.95 | 15.01 | 15.49 | 96,684 | +0.11(+0.72%) |
Apr 11, 2014 | 15.50 | 16.01 | 14.94 | 15.38 | 58,959 | -0.32(-2.04%) |
Apr 10, 2014 | 15.84 | 16.07 | 15.13 | 15.70 | 89,253 | -0.11(-0.70%) |
Apr 09, 2014 | 15.08 | 16.28 | 15.02 | 15.81 | 59,532 | +0.86(+5.75%) |
Apr 08, 2014 | 15.11 | 15.43 | 14.75 | 14.95 | 90,562 | -0.19(-1.25%) |
Apr 07, 2014 | 15.77 | 16.07 | 15.01 | 15.14 | 116,438 | -0.78(-4.90%) |
Apr 04, 2014 | 15.92 | 16.80 | 15.80 | 15.92 | 166,212 | +0.19(+1.21%) |
Apr 03, 2014 | 16.00 | 16.19 | 15.25 | 15.73 | 122,083 | -0.09(-0.57%) |
Apr 02, 2014 | 15.75 | 16.30 | 15.50 | 15.82 | 82,033 | +0.13(+0.83%) |
Apr 01, 2014 | 15.88 | 16.69 | 15.45 | 15.69 | 194,708 | +0.60(+3.98%) |
Mar 31, 2014 | 14.91 | 15.25 | 14.05 | 15.09 | 161,526 | +0.23(+1.55%) |
Mar 28, 2014 | 15.25 | 15.72 | 14.60 | 14.86 | 128,075 | -0.69(-4.44%) |
Mar 27, 2014 | 16.46 | 16.46 | 15.48 | 15.55 | 181,426 | -0.82(-5.01%) |
Mar 26, 2014 | 16.13 | 17.47 | 16.13 | 16.37 | 213,819 | +0.31(+1.93%) |
Mar 25, 2014 | 15.91 | 16.79 | 15.86 | 16.06 | 85,003 | -0.15(-0.93%) |
Mar 24, 2014 | 17.14 | 17.73 | 15.75 | 16.21 | 228,691 | -1.08(-6.25%) |
Mar 21, 2014 | 17.82 | 17.87 | 17.08 | 17.29 | 72,744 | -0.36(-2.04%) |
Mar 20, 2014 | 17.58 | 17.76 | 17.50 | 17.65 | 25,672 | -0.05(-0.28%) |
Mar 19, 2014 | 17.96 | 18.24 | 17.53 | 17.70 | 30,137 | -0.26(-1.45%) |
Mar 18, 2014 | 17.23 | 18.22 | 17.13 | 17.96 | 50,659 | +0.58(+3.34%) |
Mar 17, 2014 | 17.05 | 17.66 | 17.00 | 17.38 | 101,995 | -0.24(-1.36%) |
Mar 14, 2014 | 17.89 | 18.00 | 17.15 | 17.62 | 118,973 | -0.47(-2.60%) |
Mar 13, 2014 | 18.37 | 18.45 | 17.36 | 18.09 | 73,061 | +0.00(+0.00%) |
Mar 12, 2014 | 17.82 | 18.26 | 17.54 | 18.09 | 79,274 | +0.33(+1.86%) |
Mar 11, 2014 | 18.06 | 18.73 | 17.62 | 17.76 | 76,415 | -0.17(-0.95%) |
Mar 10, 2014 | 19.12 | 19.20 | 17.80 | 17.93 | 119,591 | -1.09(-5.73%) |
Mar 07, 2014 | 18.67 | 19.25 | 18.45 | 19.02 | 91,245 | +0.36(+1.93%) |
Mar 06, 2014 | 19.76 | 19.99 | 18.51 | 18.66 | 83,278 | -1.09(-5.52%) |
Mar 05, 2014 | 19.80 | 19.96 | 18.92 | 19.75 | 198,149 | +1.07(+5.73%) |
Mar 04, 2014 | 18.09 | 19.19 | 18.09 | 18.68 | 78,517 | +0.85(+4.77%) |
Mar 03, 2014 | 18.60 | 18.93 | 17.28 | 17.83 | 193,462 | -1.03(-5.46%) |
Feb 28, 2014 | 19.56 | 19.92 | 18.75 | 18.86 | 107,691 | -1.00(-5.04%) |
Feb 27, 2014 | 20.07 | 20.07 | 19.15 | 19.86 | 125,433 | -0.13(-0.65%) |
Feb 26, 2014 | 19.00 | 20.10 | 18.61 | 19.99 | 150,295 | +0.87(+4.55%) |
Feb 25, 2014 | 19.17 | 19.45 | 18.51 | 19.12 | 144,619 | -0.15(-0.78%) |
Feb 24, 2014 | 20.30 | 20.48 | 19.01 | 19.27 | 203,446 | -0.73(-3.65%) |
Feb 21, 2014 | 19.70 | 20.13 | 19.53 | 20.00 | 119,002 | +0.34(+1.73%) |
Feb 20, 2014 | 20.08 | 20.95 | 19.53 | 19.66 | 393,022 | -0.18(-0.91%) |
Feb 19, 2014 | 20.00 | 20.36 | 19.50 | 19.84 | 182,333 | -0.10(-0.50%) |
Feb 18, 2014 | 19.87 | 20.24 | 19.44 | 19.94 | 229,907 | +0.42(+2.15%) |
Feb 14, 2014 | 19.25 | 19.52 | 19.52 | 19.52 | 158,300 | +0.55(+2.90%) |
Feb 13, 2014 | 18.50 | 19.24 | 18.50 | 18.97 | 127,289 | +0.26(+1.39%) |
Feb 12, 2014 | 18.65 | 19.36 | 18.21 | 18.71 | 330,745 | +0.02(+0.11%) |
Feb 11, 2014 | 17.09 | 19.35 | 17.00 | 18.69 | 553,395 | +1.81(+10.72%) |
Feb 10, 2014 | 16.31 | 17.02 | 15.66 | 16.88 | 153,938 | +1.29(+8.27%) |
Feb 07, 2014 | 15.42 | 16.08 | 15.42 | 15.59 | 48,518 | +0.19(+1.23%) |
Feb 06, 2014 | 15.59 | 15.99 | 15.20 | 15.40 | 88,280 | -0.16(-1.03%) |
Feb 05, 2014 | 16.22 | 16.22 | 15.50 | 15.56 | 94,697 | -0.80(-4.89%) |
Feb 04, 2014 | 16.74 | 17.16 | 16.10 | 16.36 | 80,966 | -0.42(-2.50%) |