Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 16.79 | 18.16 | 16.76 | 18.08 | 2,315,102 | +1.34(+8.00%) |
Mar 28, 2014 | 17.58 | 17.84 | 16.55 | 16.74 | 2,016,051 | -0.95(-5.37%) |
Mar 27, 2014 | 18.18 | 18.32 | 17.25 | 17.69 | 2,062,371 | -0.55(-3.02%) |
Mar 26, 2014 | 18.86 | 19.13 | 17.61 | 18.24 | 2,259,056 | -0.56(-2.98%) |
Mar 25, 2014 | 20.01 | 20.12 | 18.01 | 18.80 | 2,755,666 | -1.00(-5.05%) |
Mar 24, 2014 | 21.50 | 21.59 | 19.13 | 19.80 | 2,907,036 | -1.55(-7.26%) |
Mar 21, 2014 | 22.33 | 22.56 | 20.99 | 21.35 | 5,931,187 | -1.75(-7.58%) |
Mar 20, 2014 | 23.70 | 23.86 | 22.78 | 23.10 | 1,407,451 | -0.76(-3.19%) |
Mar 19, 2014 | 23.88 | 24.69 | 23.50 | 23.86 | 1,458,239 | +0.06(+0.25%) |
Mar 18, 2014 | 23.06 | 24.10 | 23.01 | 23.80 | 955,665 | +0.78(+3.39%) |
Mar 17, 2014 | 23.03 | 23.58 | 22.82 | 23.02 | 771,012 | -0.02(-0.09%) |
Mar 14, 2014 | 22.57 | 23.18 | 22.50 | 23.04 | 929,798 | +0.26(+1.14%) |
Mar 13, 2014 | 23.72 | 23.90 | 22.46 | 22.78 | 1,266,575 | -0.80(-3.39%) |
Mar 12, 2014 | 23.34 | 23.75 | 23.06 | 23.58 | 1,124,437 | +0.23(+0.99%) |
Mar 11, 2014 | 22.73 | 23.64 | 22.66 | 23.35 | 2,366,972 | +0.64(+2.82%) |
Mar 10, 2014 | 23.02 | 23.02 | 21.89 | 22.71 | 1,330,190 | +0.03(+0.13%) |
Mar 07, 2014 | 23.99 | 24.00 | 21.60 | 22.68 | 4,894,133 | -0.28(-1.22%) |
Mar 06, 2014 | 22.98 | 24.12 | 21.76 | 22.96 | 11,065,284 | +3.35(+17.08%) |
Mar 05, 2014 | 18.90 | 19.65 | 18.52 | 19.61 | 1,395,676 | +0.69(+3.65%) |
Mar 04, 2014 | 18.52 | 19.21 | 18.28 | 18.92 | 2,778,652 | +0.67(+3.67%) |
Mar 03, 2014 | 18.32 | 18.34 | 17.76 | 18.25 | 1,509,475 | +0.05(+0.27%) |
Feb 28, 2014 | 19.32 | 19.67 | 17.85 | 18.20 | 976,138 | -1.12(-5.80%) |
Feb 27, 2014 | 19.19 | 19.54 | 18.82 | 19.32 | 576,448 | +0.12(+0.63%) |
Feb 26, 2014 | 20.07 | 20.10 | 19.01 | 19.20 | 1,266,647 | -1.00(-4.95%) |
Feb 25, 2014 | 20.18 | 20.88 | 19.93 | 20.20 | 747,001 | +0.15(+0.75%) |
Feb 24, 2014 | 20.60 | 20.64 | 19.51 | 20.05 | 1,211,119 | +0.54(+2.77%) |
Feb 21, 2014 | 18.51 | 19.77 | 18.22 | 19.51 | 1,737,106 | +1.10(+5.98%) |
Feb 20, 2014 | 18.29 | 18.58 | 18.13 | 18.41 | 611,741 | +0.14(+0.77%) |
Feb 19, 2014 | 18.37 | 18.71 | 18.16 | 18.27 | 586,916 | -0.09(-0.49%) |
Feb 18, 2014 | 18.16 | 18.39 | 17.72 | 18.36 | 763,426 | +0.26(+1.44%) |
Feb 14, 2014 | 18.37 | 18.10 | 18.10 | 18.10 | 492,900 | -0.36(-1.95%) |
Feb 13, 2014 | 17.67 | 18.54 | 17.61 | 18.46 | 708,911 | +0.46(+2.56%) |
Feb 12, 2014 | 19.19 | 19.20 | 17.64 | 18.00 | 1,631,460 | -1.56(-7.98%) |
Feb 11, 2014 | 19.16 | 20.30 | 18.75 | 19.56 | 1,123,667 | +0.42(+2.19%) |
Feb 10, 2014 | 19.31 | 19.69 | 18.91 | 19.14 | 571,829 | +0.08(+0.42%) |
Feb 07, 2014 | 18.09 | 19.28 | 18.00 | 19.06 | 721,609 | +1.10(+6.12%) |
Feb 06, 2014 | 18.42 | 18.65 | 17.94 | 17.96 | 548,686 | -0.41(-2.23%) |
Feb 05, 2014 | 19.16 | 19.18 | 17.86 | 18.37 | 1,067,374 | -1.06(-5.46%) |
Feb 04, 2014 | 19.12 | 19.78 | 18.85 | 19.43 | 569,708 | +0.49(+2.59%) |
Feb 03, 2014 | 19.35 | 19.48 | 18.56 | 18.94 | 873,658 | -0.40(-2.07%) |
Jan 31, 2014 | 19.42 | 19.71 | 19.26 | 19.34 | 577,037 | -0.57(-2.86%) |
Jan 30, 2014 | 19.62 | 20.74 | 19.45 | 19.91 | 1,192,666 | +0.58(+3.00%) |
Jan 29, 2014 | 18.75 | 19.94 | 18.58 | 19.33 | 1,098,811 | +0.23(+1.20%) |
Jan 28, 2014 | 18.65 | 19.41 | 18.60 | 19.10 | 692,655 | +0.58(+3.13%) |
Jan 27, 2014 | 19.07 | 19.34 | 17.81 | 18.52 | 1,189,680 | -0.40(-2.11%) |
Jan 24, 2014 | 19.19 | 19.48 | 18.80 | 18.92 | 856,918 | -0.45(-2.32%) |
Jan 23, 2014 | 19.30 | 19.68 | 18.84 | 19.37 | 688,233 | +0.02(+0.10%) |
Jan 22, 2014 | 19.83 | 20.13 | 19.29 | 19.35 | 988,168 | -0.40(-2.03%) |
Jan 21, 2014 | 19.85 | 20.06 | 19.33 | 19.75 | 799,253 | +0.10(+0.51%) |
Jan 17, 2014 | 19.82 | 19.65 | 19.65 | 19.65 | 924,600 | -0.19(-0.96%) |
Jan 16, 2014 | 19.41 | 20.33 | 19.20 | 19.84 | 875,247 | +0.46(+2.37%) |
Jan 15, 2014 | 18.60 | 19.67 | 18.36 | 19.38 | 1,075,614 | +0.78(+4.19%) |
Jan 14, 2014 | 18.25 | 18.94 | 18.24 | 18.60 | 720,691 | +0.34(+1.86%) |
Jan 13, 2014 | 18.25 | 19.71 | 17.77 | 18.26 | 1,550,080 | -0.81(-4.25%) |
Jan 10, 2014 | 18.68 | 19.40 | 18.21 | 19.07 | 2,655,134 | +0.19(+1.01%) |
Jan 09, 2014 | 15.70 | 19.12 | 15.70 | 18.88 | 10,376,832 | +5.23(+38.32%) |
Jan 08, 2014 | 13.14 | 13.80 | 13.14 | 13.65 | 627,903 | +0.29(+2.17%) |
Jan 07, 2014 | 13.37 | 13.54 | 13.07 | 13.36 | 530,331 | +0.11(+0.83%) |
Jan 06, 2014 | 13.56 | 13.56 | 12.88 | 13.25 | 608,315 | -0.31(-2.29%) |
Jan 03, 2014 | 13.82 | 13.90 | 13.50 | 13.56 | 430,218 | -0.23(-1.67%) |