Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 22.76 | 22.76 | 22.07 | 22.50 | 189,336 | -0.34(-1.49%) |
Apr 29, 2014 | 22.60 | 23.09 | 22.13 | 22.84 | 92,683 | +0.16(+0.71%) |
Apr 28, 2014 | 23.53 | 24.25 | 22.19 | 22.68 | 192,408 | -0.87(-3.69%) |
Apr 25, 2014 | 23.34 | 23.80 | 23.01 | 23.55 | 204,985 | +0.04(+0.17%) |
Apr 24, 2014 | 23.79 | 23.79 | 23.09 | 23.51 | 216,513 | -0.12(-0.51%) |
Apr 23, 2014 | 23.81 | 24.24 | 23.43 | 23.63 | 227,522 | -0.22(-0.92%) |
Apr 22, 2014 | 23.34 | 23.95 | 23.04 | 23.85 | 250,567 | +0.46(+1.97%) |
Apr 21, 2014 | 23.65 | 24.00 | 23.16 | 23.39 | 107,022 | -0.22(-0.93%) |
Apr 17, 2014 | 22.70 | 23.61 | 23.61 | 23.61 | 216,700 | +0.91(+4.01%) |
Apr 16, 2014 | 21.50 | 22.97 | 21.25 | 22.70 | 121,123 | +1.19(+5.53%) |
Apr 15, 2014 | 21.51 | 21.70 | 20.84 | 21.51 | 206,817 | -0.02(-0.09%) |
Apr 14, 2014 | 20.84 | 21.75 | 20.65 | 21.53 | 158,091 | +0.80(+3.86%) |
Apr 11, 2014 | 21.57 | 22.05 | 20.42 | 20.73 | 227,618 | -1.06(-4.86%) |
Apr 10, 2014 | 23.00 | 23.13 | 21.26 | 21.79 | 393,881 | -1.51(-6.48%) |
Apr 09, 2014 | 21.94 | 23.64 | 21.94 | 23.30 | 352,124 | +1.31(+5.96%) |
Apr 08, 2014 | 20.07 | 22.14 | 20.01 | 21.99 | 396,525 | +1.00(+4.76%) |
Apr 07, 2014 | 22.19 | 22.52 | 20.74 | 20.99 | 304,601 | -1.39(-6.21%) |
Apr 04, 2014 | 23.64 | 23.64 | 22.22 | 22.38 | 329,467 | -1.18(-5.01%) |
Apr 03, 2014 | 24.29 | 24.57 | 23.40 | 23.56 | 221,802 | -0.73(-3.01%) |
Apr 02, 2014 | 24.40 | 24.58 | 23.60 | 24.29 | 319,385 | -0.07(-0.29%) |
Apr 01, 2014 | 24.55 | 24.55 | 23.68 | 24.36 | 405,482 | -0.31(-1.26%) |
Mar 31, 2014 | 24.70 | 24.84 | 24.50 | 24.67 | 511,376 | -0.29(-1.16%) |
Mar 28, 2014 | 25.00 | 25.35 | 24.06 | 24.96 | 274,721 | +0.01(+0.04%) |
Mar 27, 2014 | 24.29 | 25.23 | 23.61 | 24.95 | 367,322 | +0.68(+2.80%) |
Mar 26, 2014 | 25.50 | 25.74 | 23.98 | 24.27 | 468,479 | -1.16(-4.56%) |
Mar 25, 2014 | 26.00 | 26.75 | 24.92 | 25.43 | 209,497 | -0.38(-1.47%) |
Mar 24, 2014 | 26.01 | 26.15 | 24.84 | 25.81 | 213,305 | +0.34(+1.33%) |
Mar 21, 2014 | 25.68 | 26.03 | 25.05 | 25.47 | 234,491 | -0.23(-0.89%) |
Mar 20, 2014 | 25.08 | 26.35 | 25.00 | 25.70 | 1,383,725 | -0.64(-2.43%) |
Mar 19, 2014 | 25.48 | 26.45 | 24.62 | 26.34 | 160,920 | +0.83(+3.25%) |
Mar 18, 2014 | 25.68 | 25.92 | 24.80 | 25.51 | 175,050 | -0.24(-0.93%) |
Mar 17, 2014 | 25.55 | 26.50 | 25.12 | 25.75 | 119,489 | +0.35(+1.38%) |
Mar 14, 2014 | 26.07 | 26.30 | 25.05 | 25.40 | 88,134 | -0.80(-3.05%) |
Mar 13, 2014 | 26.95 | 27.22 | 26.00 | 26.20 | 174,146 | -0.26(-0.98%) |
Mar 12, 2014 | 26.26 | 26.96 | 26.15 | 26.46 | 124,906 | +0.14(+0.53%) |
Mar 11, 2014 | 27.67 | 28.01 | 26.18 | 26.32 | 83,480 | -1.10(-4.01%) |
Mar 10, 2014 | 25.31 | 27.52 | 25.05 | 27.42 | 108,802 | +2.13(+8.42%) |
Mar 07, 2014 | 25.85 | 25.85 | 24.40 | 25.29 | 165,830 | -1.07(-4.06%) |
Mar 06, 2014 | 25.00 | 26.45 | 24.93 | 26.36 | 223,750 | +1.21(+4.81%) |
Mar 05, 2014 | 24.74 | 25.37 | 24.27 | 25.15 | 163,284 | +0.51(+2.07%) |
Mar 04, 2014 | 25.02 | 25.39 | 24.05 | 24.64 | 216,979 | -0.47(-1.87%) |
Mar 03, 2014 | 22.88 | 25.49 | 22.01 | 25.11 | 270,137 | +1.45(+6.13%) |
Feb 28, 2014 | 23.55 | 24.96 | 21.66 | 23.66 | 488,050 | +4.46(+23.23%) |
Feb 27, 2014 | 19.70 | 20.00 | 18.94 | 19.20 | 196,093 | -0.59(-2.98%) |
Feb 26, 2014 | 20.35 | 20.57 | 19.61 | 19.79 | 95,635 | -0.21(-1.05%) |
Feb 25, 2014 | 20.20 | 20.99 | 19.47 | 20.00 | 126,404 | -0.10(-0.50%) |
Feb 24, 2014 | 20.76 | 21.08 | 19.10 | 20.10 | 298,019 | -0.57(-2.76%) |
Feb 21, 2014 | 17.64 | 20.75 | 17.64 | 20.67 | 358,807 | +2.69(+14.96%) |
Feb 20, 2014 | 15.50 | 18.75 | 15.50 | 17.98 | 469,028 | +2.96(+19.71%) |
Feb 19, 2014 | 13.52 | 15.16 | 13.50 | 15.02 | 101,197 | +1.36(+9.96%) |
Feb 18, 2014 | 14.10 | 14.11 | 13.61 | 13.66 | 109,066 | -0.34(-2.43%) |
Feb 14, 2014 | 12.50 | 14.00 | 14.00 | 14.00 | 78,500 | +1.46(+11.64%) |
Feb 13, 2014 | 12.00 | 12.62 | 11.19 | 12.54 | 63,984 | +0.02(+0.16%) |
Feb 12, 2014 | 12.87 | 12.99 | 12.49 | 12.52 | 39,065 | -0.27(-2.11%) |
Feb 11, 2014 | 13.19 | 13.35 | 12.78 | 12.79 | 22,378 | -0.33(-2.52%) |
Feb 10, 2014 | 13.12 | 13.25 | 12.75 | 13.12 | 31,253 | +0.05(+0.38%) |
Feb 07, 2014 | 12.90 | 13.07 | 12.38 | 13.07 | 49,169 | -0.09(-0.68%) |
Feb 06, 2014 | 13.23 | 13.33 | 13.11 | 13.16 | 30,353 | +0.02(+0.15%) |
Feb 05, 2014 | 13.56 | 13.64 | 13.12 | 13.14 | 39,464 | -0.54(-3.95%) |
Feb 04, 2014 | 13.69 | 13.86 | 13.60 | 13.68 | 26,715 | +0.07(+0.51%) |