Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 26.75 | 28.24 | 26.75 | 28.10 | 18,718 | +2.03(+7.79%) |
Apr 29, 2014 | 25.25 | 26.50 | 25.22 | 26.07 | 18,754 | +0.88(+3.49%) |
Apr 28, 2014 | 24.50 | 25.20 | 24.50 | 25.19 | 8,567 | -0.21(-0.83%) |
Apr 25, 2014 | 25.50 | 25.50 | 24.50 | 25.40 | 2,576 | +0.10(+0.38%) |
Apr 24, 2014 | 28.25 | 29.00 | 24.50 | 25.30 | 21,164 | -2.95(-10.43%) |
Apr 23, 2014 | 26.09 | 28.25 | 26.09 | 28.25 | 9,207 | +1.48(+5.53%) |
Apr 22, 2014 | 26.38 | 26.77 | 26.38 | 26.77 | 960 | +0.36(+1.36%) |
Apr 21, 2014 | 25.40 | 26.50 | 25.39 | 26.41 | 6,354 | +0.83(+3.25%) |
Apr 17, 2014 | 24.25 | 25.58 | 25.58 | 25.58 | 5,800 | +0.73(+2.94%) |
Apr 16, 2014 | 24.89 | 24.89 | 24.82 | 24.85 | 400 | -0.02(-0.09%) |
Apr 15, 2014 | 24.90 | 24.90 | 24.25 | 24.87 | 2,127 | -0.03(-0.11%) |
Apr 14, 2014 | 24.50 | 24.90 | 24.49 | 24.90 | 1,300 | -0.05(-0.20%) |
Apr 11, 2014 | 25.00 | 25.00 | 24.95 | 24.95 | 239 | -0.05(-0.20%) |
Apr 10, 2014 | 25.00 | 25.00 | 24.50 | 25.00 | 715 | -0.00(-0.00%) |
Apr 09, 2014 | 24.70 | 25.00 | 24.00 | 25.00 | 2,665 | +0.25(+1.01%) |
Apr 08, 2014 | 24.04 | 24.75 | 24.04 | 24.75 | 485 | -0.23(-0.92%) |
Apr 07, 2014 | 24.99 | 24.99 | 23.99 | 24.98 | 515 | +0.65(+2.67%) |
Apr 04, 2014 | 24.95 | 24.99 | 24.11 | 24.33 | 1,100 | -0.52(-2.09%) |
Apr 03, 2014 | 24.11 | 25.00 | 24.11 | 24.85 | 605 | -0.14(-0.56%) |
Apr 02, 2014 | 24.99 | 24.99 | 24.99 | 24.99 | 514 | -0.24(-0.95%) |
Apr 01, 2014 | 24.11 | 25.23 | 24.11 | 25.23 | 604 | +0.23(+0.92%) |
Mar 31, 2014 | 25.00 | 25.00 | 25.00 | 25.00 | 160 | -0.40(-1.57%) |
Mar 28, 2014 | 25.98 | 25.98 | 24.11 | 25.40 | 975 | +0.15(+0.59%) |
Mar 27, 2014 | 26.98 | 26.98 | 25.22 | 25.25 | 1,098 | +0.00(+0.00%) |
Mar 26, 2014 | 25.46 | 26.00 | 24.76 | 25.25 | 1,054 | +0.03(+0.12%) |
Mar 25, 2014 | 25.50 | 25.50 | 25.22 | 25.22 | 200 | +0.22(+0.88%) |
Mar 24, 2014 | 25.50 | 25.50 | 25.00 | 25.00 | 200 | +0.21(+0.85%) |
Mar 21, 2014 | 25.44 | 25.49 | 24.12 | 24.79 | 2,248 | -0.66(-2.59%) |
Mar 20, 2014 | 24.41 | 25.45 | 24.41 | 25.45 | 402 | -0.02(-0.09%) |
Mar 19, 2014 | 25.50 | 25.50 | 24.50 | 25.47 | 1,595 | -0.03(-0.11%) |
Mar 18, 2014 | 25.50 | 25.50 | 25.00 | 25.50 | 1,384 | -0.50(-1.92%) |
Mar 17, 2014 | 25.49 | 27.24 | 25.49 | 26.00 | 713 | +1.89(+7.84%) |
Mar 14, 2014 | 24.18 | 27.86 | 24.11 | 24.11 | 1,260 | -0.49(-1.99%) |
Mar 13, 2014 | 25.70 | 25.94 | 24.58 | 24.60 | 5,045 | -1.39(-5.35%) |
Mar 12, 2014 | 26.50 | 27.75 | 25.22 | 25.99 | 3,650 | -0.76(-2.84%) |
Mar 11, 2014 | 29.00 | 29.00 | 25.10 | 26.75 | 8,843 | -2.62(-8.92%) |
Mar 10, 2014 | 28.62 | 30.25 | 28.10 | 29.37 | 5,010 | +0.67(+2.35%) |
Mar 07, 2014 | 30.25 | 30.25 | 28.68 | 28.70 | 9,783 | -1.98(-6.47%) |
Mar 06, 2014 | 27.50 | 31.02 | 27.50 | 30.68 | 29,993 | +4.73(+18.21%) |
Mar 05, 2014 | 23.90 | 25.98 | 23.90 | 25.95 | 12,417 | +2.21(+9.33%) |
Mar 04, 2014 | 22.25 | 23.99 | 22.25 | 23.74 | 1,850 | -0.25(-1.04%) |
Mar 03, 2014 | 23.88 | 24.00 | 23.88 | 23.99 | 330 | +0.15(+0.63%) |
Feb 28, 2014 | 24.00 | 24.00 | 22.28 | 23.84 | 2,143 | +0.84(+3.65%) |
Feb 27, 2014 | 22.50 | 24.05 | 21.55 | 23.00 | 2,989 | +0.44(+1.95%) |
Feb 26, 2014 | 24.66 | 24.75 | 21.56 | 22.56 | 3,391 | -2.44(-9.76%) |
Feb 25, 2014 | 25.33 | 25.50 | 24.21 | 25.00 | 5,859 | -0.50(-1.96%) |
Feb 24, 2014 | 24.90 | 25.99 | 22.23 | 25.50 | 11,915 | +1.24(+5.13%) |
Feb 21, 2014 | 17.10 | 25.00 | 17.10 | 24.25 | 27,874 | +8.25(+51.59%) |
Feb 20, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | +0.03(+0.19%) |
Feb 19, 2014 | 15.97 | 15.97 | 15.97 | 15.97 | 100 | +0.00(+0.00%) |
Feb 18, 2014 | 15.92 | 15.97 | 15.92 | 15.97 | 300 | +0.00(+0.00%) |
Feb 13, 2014 | 15.19 | 15.97 | 15.97 | 15.97 | 400 | -0.03(-0.19%) |
Feb 12, 2014 | 15.99 | 16.00 | 15.99 | 16.00 | 703 | +0.06(+0.38%) |
Feb 11, 2014 | 15.48 | 16.00 | 15.48 | 15.94 | 1,701 | +0.44(+2.84%) |
Feb 10, 2014 | 15.49 | 15.50 | 15.49 | 15.50 | 220 | +0.30(+1.99%) |
Feb 07, 2014 | 15.20 | 15.20 | 15.20 | 15.20 | 501 | -0.00(-0.01%) |
Feb 03, 2014 | 15.22 | 15.20 | 15.20 | 15.20 | 800 | -0.80(-5.00%) |
Jan 31, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 114 | +0.74(+4.85%) |
Jan 29, 2014 | 16.00 | 15.26 | 15.26 | 15.26 | 2,400 | -0.27(-1.74%) |
Jan 28, 2014 | 15.53 | 15.53 | 15.53 | 15.53 | 100 | +0.02(+0.15%) |
Jan 27, 2014 | 15.17 | 15.51 | 15.17 | 15.51 | 1,615 | +0.34(+2.22%) |
Jan 24, 2014 | 14.14 | 15.17 | 14.14 | 15.17 | 270 | +1.67(+12.34%) |
Jan 23, 2014 | 13.50 | 13.50 | 13.50 | 13.50 | 298 | -1.25(-8.50%) |
Jan 21, 2014 | 14.50 | 14.76 | 14.76 | 14.76 | 1,000 | -0.14(-0.91%) |
Jan 17, 2014 | 15.20 | 14.89 | 14.89 | 14.89 | 1,300 | +0.08(+0.57%) |
Jan 14, 2014 | 14.81 | 14.81 | 14.81 | 14.81 | 46 | +0.17(+1.16%) |
Jan 13, 2014 | 14.53 | 14.64 | 14.53 | 14.64 | 225 | +0.14(+0.97%) |
Jan 09, 2014 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Jan 06, 2014 | 14.47 | 14.50 | 14.50 | 14.50 | 22 | -0.25(-1.69%) |
Dec 30, 2013 | 14.75 | 14.75 | 14.75 | 14.75 | 99 | +0.25(+1.72%) |
Dec 27, 2013 | 14.50 | 14.50 | 14.50 | 14.50 | 349 | +0.00(+0.00%) |
Dec 24, 2013 | 14.50 | 14.50 | 14.50 | 14.50 | 28 | +0.00(+0.00%) |
Dec 23, 2013 | 14.50 | 14.50 | 14.50 | 14.50 | 859 | -0.25(-1.69%) |
Dec 19, 2013 | 14.75 | 14.75 | 14.75 | 14.75 | 33 | +0.25(+1.72%) |
Dec 18, 2013 | 14.50 | 14.50 | 14.50 | 14.50 | 416 | -1.25(-7.94%) |
Dec 16, 2013 | 14.70 | 15.75 | 15.75 | 15.75 | 50 | +0.95(+6.42%) |
Dec 13, 2013 | 14.78 | 14.80 | 14.77 | 14.80 | 400 | +0.30(+2.07%) |
Dec 12, 2013 | 14.25 | 14.53 | 14.25 | 14.50 | 2,537 | -0.50(-3.33%) |
Dec 10, 2013 | 15.00 | 15.00 | 15.00 | 15.00 | 50 | -0.45(-2.91%) |
Dec 09, 2013 | 14.50 | 15.45 | 14.50 | 15.45 | 1,273 | +0.66(+4.46%) |
Dec 06, 2013 | 14.71 | 14.81 | 14.45 | 14.79 | 0 | +0.09(+0.61%) |
Dec 05, 2013 | 14.70 | 14.73 | 14.70 | 14.70 | 0 | +0.01(+0.07%) |
Dec 04, 2013 | 14.43 | 14.75 | 14.43 | 14.69 | 0 | +0.44(+3.09%) |
Dec 03, 2013 | 14.64 | 14.64 | 14.25 | 14.25 | 0 | -0.60(-4.04%) |
Dec 02, 2013 | 14.66 | 14.86 | 14.66 | 14.85 | 0 | -0.25(-1.66%) |
Nov 27, 2013 | 14.90 | 15.10 | 15.10 | 15.10 | 500 | +0.21(+1.40%) |
Nov 26, 2013 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | -0.11(-0.73%) |
Nov 25, 2013 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 15.10 | 15.10 | 15.00 | 15.00 | 0 | -0.58(-3.72%) |
Nov 21, 2013 | 15.68 | 15.68 | 15.58 | 15.58 | 0 | +0.18(+1.17%) |
Nov 20, 2013 | 15.38 | 16.00 | 15.38 | 15.40 | 0 | +0.05(+0.33%) |
Nov 19, 2013 | 15.94 | 15.94 | 15.35 | 15.35 | 0 | -0.15(-0.97%) |
Nov 18, 2013 | 15.27 | 15.71 | 15.27 | 15.50 | 0 | -0.30(-1.90%) |
Nov 15, 2013 | 16.57 | 16.57 | 15.00 | 15.80 | 0 | -0.40(-2.46%) |
Nov 14, 2013 | 16.25 | 16.25 | 16.20 | 16.20 | 0 | -1.80(-10.00%) |
Nov 12, 2013 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.03(+0.17%) |
Nov 11, 2013 | 17.58 | 17.97 | 15.50 | 17.97 | 0 | -0.54(-2.92%) |
Nov 08, 2013 | 18.39 | 18.60 | 18.39 | 18.51 | 0 | +0.01(+0.05%) |
Nov 07, 2013 | 18.50 | 18.52 | 18.50 | 18.50 | 0 | -0.01(-0.05%) |
Nov 05, 2013 | 18.51 | 18.51 | 18.51 | 18.51 | 200 | -0.59(-3.09%) |
Nov 04, 2013 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.30(+1.60%) |
Oct 29, 2013 | 18.55 | 18.80 | 18.80 | 18.80 | 1,600 | +0.15(+0.80%) |
Oct 28, 2013 | 18.64 | 18.65 | 18.64 | 18.65 | 0 | +0.15(+0.81%) |
Oct 25, 2013 | 18.55 | 18.66 | 18.50 | 18.50 | 0 | -0.64(-3.34%) |
Oct 24, 2013 | 19.15 | 19.15 | 19.14 | 19.14 | 0 | +0.00(+0.03%) |
Oct 23, 2013 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | +0.55(+2.93%) |
Oct 16, 2013 | 18.50 | 18.59 | 18.59 | 18.59 | 200 | +0.32(+1.75%) |
Oct 15, 2013 | 18.67 | 18.67 | 18.26 | 18.27 | 0 | -0.31(-1.67%) |
Oct 14, 2013 | 18.00 | 19.00 | 17.84 | 18.58 | 0 | +0.72(+4.03%) |
Oct 11, 2013 | 18.16 | 18.50 | 17.85 | 17.86 | 0 | -0.42(-2.30%) |
Oct 10, 2013 | 19.25 | 19.25 | 17.87 | 18.28 | 0 | -1.17(-6.02%) |
Oct 09, 2013 | 19.45 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) |
Oct 08, 2013 | 19.27 | 19.48 | 19.27 | 19.45 | 0 | +0.25(+1.30%) |
Oct 07, 2013 | 19.30 | 19.30 | 19.20 | 19.20 | 0 | +0.20(+1.06%) |
Oct 04, 2013 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 18.33 | 19.00 | 18.33 | 19.00 | 0 | +0.90(+4.97%) |
Oct 02, 2013 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | -0.90(-4.74%) |
Oct 01, 2013 | 19.22 | 19.22 | 18.60 | 19.00 | 0 | +0.26(+1.39%) |
Sep 30, 2013 | 18.74 | 18.74 | 18.74 | 18.74 | 0 | +0.24(+1.30%) |
Sep 24, 2013 | 18.20 | 18.50 | 18.50 | 18.50 | 3,200 | +0.30(+1.65%) |
Sep 17, 2013 | 18.20 | 18.20 | 18.20 | 18.20 | 200 | +0.00(+0.00%) |
Sep 16, 2013 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | -0.00(-0.01%) |
Sep 12, 2013 | 18.49 | 18.20 | 18.20 | 18.20 | 800 | +0.20(+1.11%) |
Sep 11, 2013 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | -0.28(-1.53%) |
Sep 06, 2013 | 18.28 | 18.28 | 18.28 | 18.28 | 100 | +0.28(+1.56%) |
Sep 05, 2013 | 17.67 | 18.00 | 17.50 | 18.00 | 0 | +0.89(+5.20%) |
Sep 04, 2013 | 17.51 | 18.50 | 17.11 | 17.11 | 0 | -0.64(-3.61%) |
Sep 03, 2013 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | -0.75(-4.05%) |
Aug 29, 2013 | 18.50 | 18.50 | 18.50 | 18.50 | 800 | -0.00(-0.00%) |
Aug 28, 2013 | 17.79 | 19.00 | 17.79 | 18.50 | 0 | +1.19(+6.89%) |
Aug 26, 2013 | 17.31 | 17.31 | 17.31 | 17.31 | 100 | -0.94(-5.16%) |
Aug 22, 2013 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.45(+2.53%) |
Aug 21, 2013 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | -0.25(-1.39%) |
Aug 15, 2013 | 18.05 | 18.05 | 18.05 | 18.05 | 500 | +0.01(+0.08%) |
Aug 13, 2013 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | -0.95(-4.99%) |
Aug 12, 2013 | 18.40 | 18.98 | 18.40 | 18.98 | 750 | +0.98(+5.47%) |
Aug 09, 2013 | 18.00 | 18.00 | 18.00 | 18.00 | 600 | -0.10(-0.55%) |
Aug 08, 2013 | 17.46 | 18.10 | 17.46 | 18.10 | 2,800 | +1.40(+8.38%) |
Aug 07, 2013 | 16.76 | 16.76 | 16.55 | 16.70 | 650 | -0.03(-0.18%) |
Aug 06, 2013 | 16.60 | 16.73 | 16.60 | 16.73 | 884 | +0.47(+2.91%) |
Aug 05, 2013 | 16.73 | 16.73 | 16.26 | 16.26 | 1,741 | -0.47(-2.83%) |
Aug 01, 2013 | 17.25 | 16.73 | 16.73 | 16.73 | 5,300 | -1.02(-5.75%) |
Jul 31, 2013 | 17.76 | 17.76 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 16.80 | 17.75 | 16.80 | 17.75 | 0 | +1.02(+6.10%) |
Jul 29, 2013 | 16.25 | 16.73 | 16.24 | 16.73 | 0 | +0.23(+1.39%) |
Jul 25, 2013 | 16.50 | 16.50 | 16.50 | 16.50 | 400 | +0.14(+0.86%) |
Jul 22, 2013 | 16.36 | 16.36 | 16.36 | 16.36 | 0 | +0.30(+1.87%) |
Jul 18, 2013 | 16.54 | 16.06 | 16.06 | 16.06 | 400 | -1.00(-5.86%) |
Jul 17, 2013 | 17.06 | 17.06 | 17.06 | 17.06 | 200 | +0.06(+0.35%) |
Jul 16, 2013 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.01(+0.06%) |
Jul 15, 2013 | 16.75 | 16.99 | 16.75 | 16.99 | 0 | +0.24(+1.43%) |
Jul 12, 2013 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 16.75 | 16.75 | 16.75 | 16.75 | 100 | +0.02(+0.15%) |
Jul 09, 2013 | 16.70 | 16.73 | 16.73 | 16.73 | 0 | -0.27(-1.62%) |
Jul 08, 2013 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 16.54 | 17.00 | 16.54 | 17.00 | 0 | +0.50(+3.03%) |
Jul 02, 2013 | 17.10 | 16.50 | 16.50 | 16.50 | 500 | -0.68(-3.96%) |
Jul 01, 2013 | 16.62 | 17.18 | 16.50 | 17.18 | 0 | +0.93(+5.72%) |
Jun 27, 2013 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.25(+1.56%) |
Jun 26, 2013 | 15.95 | 16.00 | 15.95 | 16.00 | 0 | -0.12(-0.74%) |
Jun 25, 2013 | 16.09 | 16.12 | 16.09 | 16.12 | 0 | +0.37(+2.35%) |
Jun 24, 2013 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | -0.05(-0.32%) |
Jun 21, 2013 | 15.26 | 15.87 | 14.92 | 15.80 | 600 | -0.20(-1.25%) |
Jun 20, 2013 | 15.89 | 16.00 | 14.78 | 16.00 | 0 | +0.00(+0.00%) |
Jun 19, 2013 | 15.88 | 16.00 | 15.88 | 16.00 | 0 | +0.26(+1.65%) |
Jun 18, 2013 | 15.01 | 15.85 | 15.01 | 15.74 | 0 | +0.73(+4.89%) |
Jun 14, 2013 | 14.80 | 15.01 | 15.01 | 15.01 | 600 | +0.21(+1.39%) |
Jun 12, 2013 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | -0.25(-1.66%) |
Jun 11, 2013 | 14.85 | 15.05 | 14.85 | 15.05 | 0 | -0.55(-3.53%) |
Jun 06, 2013 | 15.44 | 15.60 | 15.60 | 15.60 | 2,400 | -0.28(-1.76%) |
Jun 05, 2013 | 15.20 | 15.98 | 15.20 | 15.88 | 0 | +0.53(+3.45%) |
Jun 04, 2013 | 15.45 | 15.45 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 15.38 | 15.51 | 15.35 | 15.35 | 1,800 | +0.00(+0.00%) |
May 31, 2013 | 15.50 | 15.50 | 15.35 | 15.35 | 1,441 | -0.04(-0.26%) |
May 30, 2013 | 15.41 | 15.54 | 15.36 | 15.39 | 0 | -0.15(-0.97%) |
May 28, 2013 | 15.48 | 15.54 | 15.54 | 15.54 | 1,000 | -0.38(-2.39%) |
May 24, 2013 | 15.92 | 15.92 | 15.92 | 15.92 | 0 | -0.20(-1.24%) |
May 23, 2013 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | -0.01(-0.06%) |
May 22, 2013 | 16.12 | 16.13 | 16.12 | 16.13 | 0 | -0.18(-1.09%) |
May 21, 2013 | 16.21 | 16.31 | 16.11 | 16.31 | 0 | +0.06(+0.34%) |
May 20, 2013 | 16.11 | 16.41 | 16.11 | 16.25 | 0 | +0.36(+2.28%) |
May 17, 2013 | 16.57 | 17.00 | 15.60 | 15.89 | 0 | -0.52(-3.17%) |
May 16, 2013 | 18.00 | 18.00 | 16.40 | 16.41 | 822 | -1.58(-8.78%) |
May 15, 2013 | 16.25 | 18.39 | 16.10 | 17.99 | 0 | +2.68(+17.50%) |
May 13, 2013 | 15.85 | 15.85 | 15.31 | 15.31 | 0 | -0.49(-3.10%) |
May 10, 2013 | 15.23 | 15.91 | 15.20 | 15.80 | 0 | +0.80(+5.33%) |
May 09, 2013 | 15.29 | 15.50 | 15.00 | 15.00 | 0 | -0.35(-2.28%) |
May 08, 2013 | 14.76 | 15.35 | 14.75 | 15.35 | 0 | +0.84(+5.79%) |
May 07, 2013 | 14.63 | 14.63 | 14.50 | 14.51 | 0 | -0.29(-1.96%) |
May 06, 2013 | 14.89 | 15.15 | 14.80 | 14.80 | 0 | +0.01(+0.07%) |
May 03, 2013 | 14.75 | 15.13 | 14.75 | 14.79 | 0 | -0.28(-1.86%) |
May 02, 2013 | 14.45 | 15.07 | 14.45 | 15.07 | 0 | +0.16(+1.07%) |