Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.05 | 15.00 | 13.49 | 14.79 | 816,778 | +0.45(+3.14%) |
Apr 29, 2014 | 14.56 | 14.58 | 14.07 | 14.34 | 252,566 | -0.09(-0.62%) |
Apr 28, 2014 | 14.58 | 14.96 | 14.05 | 14.43 | 170,401 | -0.14(-0.96%) |
Apr 25, 2014 | 15.10 | 15.26 | 14.48 | 14.57 | 155,339 | -0.64(-4.21%) |
Apr 24, 2014 | 15.57 | 15.57 | 15.11 | 15.21 | 81,538 | -0.21(-1.36%) |
Apr 23, 2014 | 15.26 | 15.58 | 14.95 | 15.42 | 136,113 | +0.06(+0.39%) |
Apr 22, 2014 | 14.97 | 15.59 | 14.95 | 15.36 | 136,858 | +0.41(+2.74%) |
Apr 21, 2014 | 15.00 | 15.16 | 14.74 | 14.95 | 95,725 | +0.05(+0.34%) |
Apr 17, 2014 | 14.60 | 14.90 | 14.90 | 14.90 | 111,100 | +0.31(+2.12%) |
Apr 16, 2014 | 14.88 | 14.88 | 14.49 | 14.59 | 77,329 | -0.24(-1.62%) |
Apr 15, 2014 | 14.78 | 15.00 | 14.47 | 14.83 | 159,868 | +0.10(+0.68%) |
Apr 14, 2014 | 14.64 | 14.85 | 14.45 | 14.73 | 211,825 | +0.27(+1.87%) |
Apr 11, 2014 | 15.45 | 15.45 | 14.44 | 14.46 | 222,879 | -0.99(-6.41%) |
Apr 10, 2014 | 15.85 | 15.92 | 15.22 | 15.45 | 180,923 | -0.45(-2.83%) |
Apr 09, 2014 | 16.00 | 16.00 | 15.79 | 15.90 | 162,610 | +0.01(+0.06%) |
Apr 08, 2014 | 15.75 | 15.99 | 15.61 | 15.89 | 305,674 | +0.20(+1.27%) |
Apr 07, 2014 | 15.82 | 15.92 | 15.28 | 15.69 | 263,112 | +0.29(+1.88%) |
Apr 04, 2014 | 16.10 | 16.10 | 15.14 | 15.40 | 224,607 | -0.53(-3.33%) |
Apr 03, 2014 | 15.94 | 16.10 | 15.71 | 15.93 | 221,760 | +0.00(+0.00%) |
Apr 02, 2014 | 16.18 | 16.20 | 15.86 | 15.93 | 202,279 | -0.19(-1.18%) |
Apr 01, 2014 | 16.18 | 16.35 | 15.95 | 16.12 | 233,734 | +0.03(+0.19%) |
Mar 31, 2014 | 15.44 | 16.12 | 15.44 | 16.09 | 292,907 | +0.69(+4.48%) |
Mar 28, 2014 | 15.67 | 15.91 | 15.39 | 15.40 | 209,992 | -0.28(-1.79%) |
Mar 27, 2014 | 15.91 | 15.91 | 15.45 | 15.68 | 197,427 | -0.16(-1.01%) |
Mar 26, 2014 | 16.41 | 16.48 | 15.66 | 15.84 | 345,128 | -0.54(-3.30%) |
Mar 25, 2014 | 16.36 | 16.56 | 16.15 | 16.38 | 438,515 | +0.15(+0.92%) |
Mar 24, 2014 | 15.77 | 16.31 | 15.53 | 16.23 | 240,733 | +0.44(+2.79%) |
Mar 21, 2014 | 16.02 | 16.02 | 15.75 | 15.79 | 559,007 | -0.19(-1.19%) |
Mar 20, 2014 | 16.25 | 16.31 | 15.97 | 15.98 | 682,756 | +0.41(+2.63%) |
Mar 19, 2014 | 15.56 | 15.59 | 15.33 | 15.57 | 143,434 | -0.05(-0.32%) |
Mar 18, 2014 | 15.60 | 15.75 | 15.57 | 15.62 | 136,907 | +0.02(+0.13%) |
Mar 17, 2014 | 15.70 | 15.95 | 15.52 | 15.60 | 125,631 | +0.04(+0.26%) |
Mar 14, 2014 | 15.31 | 15.59 | 15.25 | 15.56 | 157,580 | +0.20(+1.30%) |
Mar 13, 2014 | 15.95 | 15.95 | 15.24 | 15.36 | 143,722 | -0.56(-3.52%) |
Mar 12, 2014 | 15.53 | 15.97 | 15.43 | 15.92 | 306,013 | +0.30(+1.92%) |
Mar 11, 2014 | 15.61 | 15.72 | 15.30 | 15.62 | 387,717 | -0.02(-0.13%) |
Mar 10, 2014 | 15.44 | 16.09 | 15.41 | 15.64 | 448,195 | +0.16(+1.03%) |
Mar 07, 2014 | 15.31 | 15.57 | 15.15 | 15.48 | 330,289 | +0.31(+2.04%) |
Mar 06, 2014 | 14.63 | 15.22 | 14.51 | 15.17 | 583,347 | +1.06(+7.51%) |
Mar 05, 2014 | 13.61 | 14.18 | 13.61 | 14.11 | 260,107 | +0.52(+3.83%) |
Mar 04, 2014 | 13.42 | 13.89 | 13.40 | 13.59 | 245,209 | +0.39(+2.95%) |
Mar 03, 2014 | 13.00 | 13.22 | 12.87 | 13.20 | 119,418 | +0.05(+0.38%) |
Feb 28, 2014 | 13.38 | 13.50 | 13.11 | 13.15 | 180,756 | -0.19(-1.42%) |
Feb 27, 2014 | 13.00 | 13.42 | 12.94 | 13.34 | 122,517 | +0.34(+2.62%) |
Feb 26, 2014 | 12.85 | 13.05 | 12.83 | 13.00 | 205,909 | +0.13(+1.01%) |
Feb 25, 2014 | 13.07 | 13.11 | 12.86 | 12.87 | 204,511 | -0.31(-2.35%) |
Feb 24, 2014 | 13.12 | 13.42 | 13.12 | 13.18 | 129,508 | +0.14(+1.07%) |
Feb 21, 2014 | 13.10 | 13.20 | 12.98 | 13.04 | 107,166 | -0.03(-0.23%) |
Feb 20, 2014 | 12.91 | 13.12 | 12.86 | 13.07 | 134,713 | +0.18(+1.40%) |
Feb 19, 2014 | 12.85 | 13.17 | 12.84 | 12.89 | 121,499 | -0.06(-0.46%) |
Feb 18, 2014 | 12.64 | 13.00 | 12.60 | 12.95 | 165,868 | +0.33(+2.61%) |
Feb 14, 2014 | 12.71 | 12.62 | 12.62 | 12.62 | 104,600 | -0.09(-0.71%) |
Feb 13, 2014 | 12.10 | 12.73 | 12.10 | 12.71 | 161,483 | +0.50(+4.10%) |
Feb 12, 2014 | 12.21 | 12.32 | 12.16 | 12.21 | 222,514 | -0.01(-0.08%) |
Feb 11, 2014 | 12.23 | 12.45 | 12.16 | 12.22 | 124,277 | -0.05(-0.41%) |
Feb 10, 2014 | 11.94 | 12.36 | 11.89 | 12.27 | 250,788 | +0.27(+2.25%) |
Feb 07, 2014 | 12.14 | 12.15 | 11.86 | 12.00 | 276,052 | -0.15(-1.23%) |
Feb 06, 2014 | 12.08 | 12.26 | 11.99 | 12.15 | 388,956 | +0.11(+0.91%) |
Feb 05, 2014 | 12.09 | 12.33 | 11.74 | 12.04 | 359,823 | -0.13(-1.07%) |
Feb 04, 2014 | 12.61 | 13.90 | 12.14 | 12.17 | 1,483,814 | +0.70(+6.10%) |