Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 14.21 | 14.71 | 13.50 | 14.39 | 115,919 | +0.07(+0.49%) |
Apr 29, 2014 | 13.43 | 14.50 | 12.86 | 14.32 | 160,953 | +0.95(+7.11%) |
Apr 28, 2014 | 13.94 | 15.54 | 12.51 | 13.37 | 104,753 | -0.44(-3.19%) |
Apr 25, 2014 | 14.15 | 14.66 | 13.40 | 13.81 | 117,941 | -0.39(-2.75%) |
Apr 24, 2014 | 15.49 | 16.06 | 13.75 | 14.20 | 123,737 | -1.15(-7.49%) |
Apr 23, 2014 | 16.58 | 17.55 | 15.20 | 15.35 | 119,606 | -1.37(-8.19%) |
Apr 22, 2014 | 15.00 | 17.50 | 15.00 | 16.72 | 169,288 | +1.79(+11.99%) |
Apr 21, 2014 | 13.30 | 15.00 | 13.00 | 14.93 | 115,701 | +1.55(+11.58%) |
Apr 17, 2014 | 13.56 | 13.38 | 13.38 | 13.38 | 79,600 | -0.26(-1.91%) |
Apr 16, 2014 | 14.00 | 14.30 | 13.54 | 13.64 | 81,328 | -0.18(-1.30%) |
Apr 15, 2014 | 15.61 | 15.70 | 13.67 | 13.82 | 201,630 | -1.66(-10.72%) |
Apr 14, 2014 | 15.86 | 16.22 | 15.44 | 15.48 | 89,909 | +0.00(+0.00%) |
Apr 11, 2014 | 16.97 | 17.17 | 15.19 | 15.48 | 176,157 | -1.60(-9.37%) |
Apr 10, 2014 | 18.30 | 18.37 | 17.03 | 17.08 | 147,772 | -1.22(-6.67%) |
Apr 09, 2014 | 18.44 | 18.62 | 17.99 | 18.30 | 254,997 | +0.01(+0.05%) |
Apr 08, 2014 | 17.71 | 18.39 | 17.23 | 18.29 | 123,725 | +0.69(+3.92%) |
Apr 07, 2014 | 18.33 | 18.74 | 17.34 | 17.60 | 116,046 | -0.90(-4.86%) |
Apr 04, 2014 | 18.92 | 19.25 | 17.53 | 18.50 | 204,936 | -0.27(-1.44%) |
Apr 03, 2014 | 20.00 | 20.00 | 18.11 | 18.77 | 219,407 | -1.20(-6.01%) |
Apr 02, 2014 | 19.42 | 20.70 | 19.22 | 19.97 | 338,254 | +0.72(+3.74%) |
Apr 01, 2014 | 18.80 | 20.00 | 18.23 | 19.25 | 234,364 | +0.64(+3.44%) |
Mar 31, 2014 | 16.40 | 18.93 | 16.08 | 18.61 | 970,122 | +2.09(+12.65%) |
Mar 28, 2014 | 17.31 | 17.31 | 16.10 | 16.52 | 317,002 | -0.79(-4.56%) |
Mar 27, 2014 | 16.85 | 17.74 | 15.50 | 17.31 | 352,613 | +0.34(+2.00%) |
Mar 26, 2014 | 16.95 | 18.22 | 16.72 | 16.97 | 244,909 | +0.08(+0.47%) |
Mar 25, 2014 | 16.50 | 17.88 | 16.50 | 16.89 | 156,650 | +0.37(+2.24%) |
Mar 24, 2014 | 17.28 | 17.28 | 15.40 | 16.52 | 198,177 | -0.63(-3.67%) |
Mar 21, 2014 | 18.47 | 19.20 | 16.91 | 17.15 | 317,124 | -0.98(-5.41%) |
Mar 20, 2014 | 18.89 | 19.23 | 17.56 | 18.13 | 131,230 | -0.92(-4.83%) |
Mar 19, 2014 | 20.35 | 20.40 | 18.66 | 19.05 | 215,776 | -0.90(-4.51%) |
Mar 18, 2014 | 18.97 | 20.25 | 18.55 | 19.95 | 198,684 | +1.45(+7.84%) |
Mar 17, 2014 | 17.79 | 19.48 | 16.62 | 18.50 | 360,409 | +1.24(+7.18%) |
Mar 14, 2014 | 18.22 | 19.09 | 17.00 | 17.26 | 302,120 | -1.17(-6.35%) |
Mar 13, 2014 | 20.03 | 20.23 | 18.19 | 18.43 | 297,372 | -1.57(-7.85%) |
Mar 12, 2014 | 20.19 | 20.45 | 19.26 | 20.00 | 176,107 | -0.07(-0.35%) |
Mar 11, 2014 | 20.73 | 21.65 | 19.93 | 20.07 | 349,326 | -0.10(-0.50%) |
Mar 10, 2014 | 19.83 | 20.32 | 18.92 | 20.17 | 194,485 | +0.17(+0.85%) |
Mar 07, 2014 | 21.79 | 21.87 | 19.39 | 20.00 | 230,676 | -1.19(-5.62%) |
Mar 06, 2014 | 22.60 | 22.99 | 20.22 | 21.19 | 392,236 | -1.30(-5.78%) |
Mar 05, 2014 | 22.44 | 23.25 | 22.01 | 22.49 | 327,043 | +0.63(+2.88%) |
Mar 04, 2014 | 22.71 | 23.24 | 21.46 | 21.86 | 519,063 | +0.58(+2.73%) |
Mar 03, 2014 | 18.49 | 22.94 | 18.10 | 21.28 | 656,249 | +2.40(+12.71%) |
Feb 28, 2014 | 18.09 | 21.22 | 18.00 | 18.88 | 1,066,699 | +1.52(+8.76%) |
Feb 27, 2014 | 16.28 | 18.31 | 15.92 | 17.36 | 691,869 | +1.91(+12.36%) |
Feb 26, 2014 | 15.23 | 15.87 | 14.73 | 15.45 | 314,025 | +0.55(+3.69%) |
Feb 25, 2014 | 15.32 | 15.75 | 14.70 | 14.90 | 474,413 | +0.42(+2.90%) |
Feb 24, 2014 | 15.23 | 15.62 | 14.20 | 14.48 | 205,251 | -0.52(-3.47%) |
Feb 21, 2014 | 14.47 | 15.60 | 14.00 | 15.00 | 421,684 | +1.09(+7.84%) |
Feb 20, 2014 | 13.26 | 14.29 | 12.08 | 13.91 | 232,567 | +0.65(+4.90%) |
Feb 19, 2014 | 14.00 | 14.17 | 13.15 | 13.26 | 76,649 | -0.60(-4.33%) |
Feb 18, 2014 | 13.21 | 14.18 | 13.11 | 13.86 | 170,363 | +0.62(+4.68%) |
Feb 14, 2014 | 13.40 | 13.24 | 13.24 | 13.24 | 72,700 | -0.25(-1.85%) |
Feb 13, 2014 | 13.01 | 13.90 | 12.98 | 13.49 | 34,976 | +0.10(+0.75%) |
Feb 12, 2014 | 13.18 | 13.95 | 12.36 | 13.39 | 95,888 | +0.24(+1.83%) |
Feb 11, 2014 | 14.00 | 15.00 | 12.70 | 13.15 | 389,049 | -0.53(-3.87%) |
Feb 10, 2014 | 12.00 | 14.09 | 12.00 | 13.68 | 261,706 | +1.84(+15.54%) |
Feb 07, 2014 | 11.15 | 12.04 | 11.15 | 11.84 | 36,211 | +0.17(+1.46%) |
Feb 06, 2014 | 10.70 | 11.73 | 10.67 | 11.67 | 55,857 | +1.07(+10.09%) |
Feb 05, 2014 | 11.53 | 11.60 | 10.40 | 10.60 | 217,239 | -1.14(-9.71%) |
Feb 04, 2014 | 12.50 | 12.57 | 11.34 | 11.74 | 186,155 | -0.89(-7.05%) |