Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.63 | 16.26 | 15.35 | 16.02 | 341,150 | +0.25(+1.59%) |
Apr 29, 2014 | 15.61 | 15.90 | 15.26 | 15.77 | 474,938 | +0.31(+2.01%) |
Apr 28, 2014 | 16.14 | 16.35 | 15.25 | 15.46 | 673,443 | -0.71(-4.39%) |
Apr 25, 2014 | 17.27 | 17.42 | 16.12 | 16.17 | 588,754 | -1.34(-7.65%) |
Apr 24, 2014 | 17.76 | 17.76 | 16.72 | 17.51 | 425,016 | -1.08(-5.81%) |
Apr 23, 2014 | 18.81 | 18.85 | 18.44 | 18.59 | 273,745 | -0.26(-1.38%) |
Apr 22, 2014 | 18.60 | 19.09 | 18.44 | 18.85 | 367,251 | +0.34(+1.84%) |
Apr 21, 2014 | 18.39 | 18.78 | 18.04 | 18.51 | 165,646 | +0.18(+0.98%) |
Apr 17, 2014 | 17.53 | 18.33 | 18.33 | 18.33 | 353,200 | +0.64(+3.62%) |
Apr 16, 2014 | 17.32 | 17.80 | 17.11 | 17.69 | 344,822 | +0.57(+3.33%) |
Apr 15, 2014 | 17.26 | 17.42 | 16.60 | 17.12 | 585,704 | -0.11(-0.64%) |
Apr 14, 2014 | 17.44 | 17.90 | 17.10 | 17.23 | 253,254 | -0.11(-0.63%) |
Apr 11, 2014 | 18.13 | 18.31 | 17.14 | 17.34 | 445,858 | -0.88(-4.83%) |
Apr 10, 2014 | 19.02 | 19.20 | 18.10 | 18.22 | 311,884 | -0.85(-4.46%) |
Apr 09, 2014 | 18.86 | 19.25 | 18.57 | 19.07 | 305,312 | +0.25(+1.33%) |
Apr 08, 2014 | 18.38 | 19.16 | 18.30 | 18.82 | 322,678 | +0.45(+2.45%) |
Apr 07, 2014 | 18.51 | 18.91 | 18.14 | 18.37 | 332,674 | -0.16(-0.86%) |
Apr 04, 2014 | 19.13 | 19.49 | 18.42 | 18.53 | 461,720 | -0.83(-4.29%) |
Apr 03, 2014 | 20.18 | 20.19 | 19.31 | 19.36 | 374,995 | -0.87(-4.30%) |
Apr 02, 2014 | 20.47 | 20.47 | 19.81 | 20.23 | 287,050 | -0.12(-0.59%) |
Apr 01, 2014 | 19.80 | 20.46 | 19.51 | 20.35 | 386,674 | +0.65(+3.30%) |
Mar 31, 2014 | 19.52 | 19.93 | 19.42 | 19.70 | 326,904 | +0.34(+1.76%) |
Mar 28, 2014 | 19.47 | 20.10 | 19.16 | 19.36 | 286,679 | -0.01(-0.05%) |
Mar 27, 2014 | 19.40 | 19.75 | 18.86 | 19.37 | 192,933 | -0.10(-0.51%) |
Mar 26, 2014 | 20.09 | 20.35 | 19.44 | 19.47 | 247,557 | -0.52(-2.60%) |
Mar 25, 2014 | 20.14 | 20.42 | 19.71 | 19.99 | 234,361 | -0.05(-0.25%) |
Mar 24, 2014 | 20.72 | 20.80 | 19.89 | 20.04 | 295,809 | -0.59(-2.86%) |
Mar 21, 2014 | 21.03 | 21.50 | 20.35 | 20.63 | 1,301,632 | -0.25(-1.20%) |
Mar 20, 2014 | 21.22 | 21.68 | 20.72 | 20.88 | 295,287 | -0.30(-1.42%) |
Mar 19, 2014 | 21.59 | 21.75 | 20.95 | 21.18 | 293,451 | -0.34(-1.58%) |
Mar 18, 2014 | 20.95 | 21.90 | 20.70 | 21.52 | 378,186 | +0.58(+2.77%) |
Mar 17, 2014 | 22.41 | 22.71 | 20.66 | 20.94 | 471,694 | -1.18(-5.33%) |
Mar 14, 2014 | 21.36 | 22.63 | 21.36 | 22.12 | 462,141 | +0.69(+3.22%) |
Mar 13, 2014 | 21.75 | 22.24 | 21.19 | 21.43 | 330,976 | -0.17(-0.79%) |
Mar 12, 2014 | 20.86 | 21.67 | 20.69 | 21.60 | 235,863 | +0.61(+2.91%) |
Mar 11, 2014 | 21.30 | 21.58 | 20.77 | 20.99 | 193,480 | -0.20(-0.94%) |
Mar 10, 2014 | 21.32 | 21.74 | 20.76 | 21.19 | 154,624 | -0.15(-0.70%) |
Mar 07, 2014 | 21.76 | 22.56 | 21.08 | 21.34 | 441,462 | -0.17(-0.79%) |
Mar 06, 2014 | 20.60 | 21.57 | 20.34 | 21.51 | 314,042 | +0.93(+4.52%) |
Mar 05, 2014 | 21.57 | 22.22 | 20.50 | 20.58 | 317,528 | -0.91(-4.23%) |
Mar 04, 2014 | 19.88 | 21.58 | 19.56 | 21.49 | 537,482 | +1.95(+9.98%) |
Mar 03, 2014 | 19.33 | 19.93 | 19.18 | 19.54 | 207,708 | -0.13(-0.66%) |
Feb 28, 2014 | 20.60 | 20.94 | 19.50 | 19.67 | 380,348 | -0.89(-4.33%) |
Feb 27, 2014 | 20.67 | 21.75 | 20.47 | 20.56 | 652,204 | +0.06(+0.29%) |
Feb 26, 2014 | 19.29 | 20.60 | 19.20 | 20.50 | 415,869 | +1.30(+6.77%) |
Feb 25, 2014 | 18.84 | 19.28 | 18.72 | 19.20 | 169,533 | +0.31(+1.64%) |
Feb 24, 2014 | 18.78 | 19.09 | 18.63 | 18.89 | 192,383 | +0.15(+0.80%) |
Feb 21, 2014 | 18.77 | 18.95 | 18.53 | 18.74 | 249,535 | +0.03(+0.16%) |
Feb 20, 2014 | 18.59 | 18.81 | 18.40 | 18.71 | 201,201 | +0.14(+0.75%) |
Feb 19, 2014 | 18.90 | 19.04 | 18.44 | 18.57 | 245,423 | -0.34(-1.80%) |
Feb 18, 2014 | 18.59 | 19.22 | 18.59 | 18.91 | 281,857 | +0.29(+1.56%) |
Feb 14, 2014 | 18.51 | 18.62 | 18.62 | 18.62 | 346,100 | +0.05(+0.27%) |
Feb 13, 2014 | 18.38 | 19.01 | 18.35 | 18.57 | 220,571 | -0.02(-0.11%) |
Feb 12, 2014 | 19.00 | 19.37 | 18.50 | 18.59 | 272,943 | -0.41(-2.16%) |
Feb 11, 2014 | 19.07 | 19.44 | 18.80 | 19.00 | 274,707 | -0.07(-0.37%) |
Feb 10, 2014 | 19.43 | 19.51 | 18.89 | 19.07 | 310,873 | -0.55(-2.80%) |
Feb 07, 2014 | 19.34 | 19.71 | 19.05 | 19.62 | 277,686 | +0.31(+1.61%) |
Feb 06, 2014 | 19.36 | 19.97 | 19.01 | 19.31 | 372,551 | -0.12(-0.62%) |
Feb 05, 2014 | 19.07 | 19.62 | 18.25 | 19.43 | 460,780 | +0.10(+0.52%) |
Feb 04, 2014 | 20.79 | 21.14 | 19.14 | 19.33 | 709,016 | -1.39(-6.71%) |