Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.71 | 14.00 | 13.11 | 13.84 | 972,369 | +0.10(+0.73%) |
Apr 29, 2014 | 13.49 | 14.17 | 13.25 | 13.74 | 551,728 | +0.31(+2.31%) |
Apr 28, 2014 | 13.63 | 13.92 | 12.72 | 13.43 | 909,939 | -0.19(-1.40%) |
Apr 25, 2014 | 14.01 | 14.01 | 13.43 | 13.62 | 1,116,306 | -0.57(-4.02%) |
Apr 24, 2014 | 14.18 | 14.39 | 13.38 | 14.19 | 1,060,236 | +0.17(+1.21%) |
Apr 23, 2014 | 14.62 | 14.84 | 13.80 | 14.02 | 1,178,859 | -0.64(-4.37%) |
Apr 22, 2014 | 14.40 | 15.37 | 14.39 | 14.66 | 1,849,453 | +0.46(+3.24%) |
Apr 21, 2014 | 14.11 | 14.35 | 13.75 | 14.20 | 736,215 | +0.21(+1.50%) |
Apr 17, 2014 | 14.26 | 13.99 | 13.99 | 13.99 | 1,244,500 | -0.27(-1.89%) |
Apr 16, 2014 | 14.36 | 14.55 | 13.77 | 14.26 | 1,129,112 | +0.04(+0.28%) |
Apr 15, 2014 | 14.14 | 14.59 | 13.04 | 14.22 | 2,510,101 | +0.06(+0.42%) |
Apr 14, 2014 | 14.07 | 14.92 | 13.83 | 14.16 | 1,365,884 | +0.16(+1.14%) |
Apr 11, 2014 | 14.68 | 15.19 | 13.98 | 14.00 | 1,261,831 | -0.95(-6.35%) |
Apr 10, 2014 | 16.23 | 16.25 | 14.65 | 14.95 | 1,228,044 | -1.36(-8.34%) |
Apr 09, 2014 | 15.68 | 16.41 | 15.67 | 16.31 | 992,036 | +0.77(+4.95%) |
Apr 08, 2014 | 15.51 | 16.33 | 15.09 | 15.54 | 1,589,289 | -0.47(-2.94%) |
Apr 07, 2014 | 15.27 | 16.16 | 15.10 | 16.01 | 1,326,590 | +0.55(+3.56%) |
Apr 04, 2014 | 16.91 | 17.10 | 15.15 | 15.46 | 2,013,129 | -1.29(-7.70%) |
Apr 03, 2014 | 17.64 | 17.64 | 15.91 | 16.75 | 1,710,511 | -0.92(-5.21%) |
Apr 02, 2014 | 18.02 | 18.29 | 17.27 | 17.67 | 708,145 | -0.28(-1.56%) |
Apr 01, 2014 | 17.62 | 18.36 | 17.33 | 17.95 | 1,949,724 | -0.13(-0.72%) |
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%) |