Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 12.50 | 12.50 | 11.45 | 11.85 | 38,124 | -0.75(-5.95%) |
Apr 29, 2014 | 12.81 | 13.81 | 12.51 | 12.60 | 26,470 | -0.12(-0.94%) |
Apr 28, 2014 | 13.09 | 15.00 | 12.51 | 12.72 | 34,955 | -0.38(-2.90%) |
Apr 25, 2014 | 13.28 | 13.40 | 12.90 | 13.10 | 28,292 | -0.28(-2.09%) |
Apr 24, 2014 | 13.69 | 13.69 | 13.00 | 13.38 | 26,896 | -0.19(-1.40%) |
Apr 23, 2014 | 14.68 | 15.01 | 13.37 | 13.57 | 54,138 | -1.18(-8.00%) |
Apr 22, 2014 | 14.46 | 15.14 | 14.40 | 14.75 | 19,778 | +0.26(+1.79%) |
Apr 21, 2014 | 14.70 | 14.70 | 14.36 | 14.49 | 13,289 | -0.04(-0.28%) |
Apr 17, 2014 | 14.67 | 14.53 | 14.53 | 14.53 | 43,400 | -0.13(-0.89%) |
Apr 16, 2014 | 15.10 | 15.10 | 14.14 | 14.66 | 75,929 | -0.42(-2.79%) |
Apr 15, 2014 | 16.24 | 16.30 | 14.67 | 15.08 | 60,936 | -1.07(-6.63%) |
Apr 14, 2014 | 15.25 | 16.56 | 15.25 | 16.15 | 24,441 | +1.00(+6.60%) |
Apr 11, 2014 | 16.60 | 16.64 | 14.89 | 15.15 | 68,303 | -1.50(-9.01%) |
Apr 10, 2014 | 16.98 | 17.78 | 16.07 | 16.65 | 108,142 | -0.33(-1.94%) |
Apr 09, 2014 | 17.12 | 17.66 | 16.82 | 16.98 | 39,691 | -0.14(-0.82%) |
Apr 08, 2014 | 17.11 | 17.42 | 16.87 | 17.12 | 37,506 | -0.13(-0.75%) |
Apr 07, 2014 | 17.82 | 18.23 | 15.45 | 17.25 | 40,003 | -0.69(-3.85%) |
Apr 04, 2014 | 17.74 | 18.19 | 16.80 | 17.94 | 46,202 | +0.31(+1.76%) |
Apr 03, 2014 | 17.41 | 18.00 | 16.75 | 17.63 | 72,351 | +0.23(+1.32%) |
Apr 02, 2014 | 16.95 | 17.71 | 16.83 | 17.40 | 44,555 | +0.47(+2.78%) |
Apr 01, 2014 | 16.50 | 17.09 | 16.00 | 16.93 | 101,924 | +0.48(+2.92%) |
Mar 31, 2014 | 15.91 | 16.99 | 15.01 | 16.45 | 673,702 | +0.64(+4.05%) |
Mar 28, 2014 | 15.86 | 17.31 | 15.54 | 15.81 | 345,392 | +0.05(+0.32%) |
Mar 27, 2014 | 17.49 | 17.49 | 14.55 | 15.76 | 144,233 | -0.67(-4.08%) |
Mar 26, 2014 | 16.80 | 16.80 | 15.70 | 16.43 | 104,158 | -0.30(-1.79%) |
Mar 25, 2014 | 18.00 | 18.57 | 16.46 | 16.73 | 87,619 | -1.23(-6.85%) |
Mar 24, 2014 | 18.89 | 19.50 | 16.41 | 17.96 | 80,536 | -0.63(-3.39%) |
Mar 21, 2014 | 19.66 | 19.66 | 18.21 | 18.59 | 82,904 | -0.91(-4.67%) |
Mar 20, 2014 | 19.60 | 19.99 | 19.29 | 19.50 | 33,656 | +0.08(+0.41%) |
Mar 19, 2014 | 19.11 | 20.04 | 19.11 | 19.42 | 74,928 | +0.44(+2.32%) |
Mar 18, 2014 | 18.20 | 19.04 | 17.96 | 18.98 | 56,010 | +0.82(+4.52%) |
Mar 17, 2014 | 18.65 | 18.74 | 17.70 | 18.16 | 34,440 | -0.35(-1.89%) |
Mar 14, 2014 | 20.00 | 20.00 | 17.51 | 18.51 | 89,464 | -1.24(-6.28%) |
Mar 13, 2014 | 19.90 | 20.18 | 19.30 | 19.75 | 87,284 | +0.05(+0.25%) |
Mar 12, 2014 | 19.25 | 20.50 | 19.12 | 19.70 | 77,296 | +0.41(+2.13%) |
Mar 11, 2014 | 19.40 | 19.56 | 18.76 | 19.29 | 84,741 | +0.07(+0.36%) |
Mar 10, 2014 | 19.27 | 19.99 | 18.57 | 19.22 | 170,854 | -0.04(-0.21%) |
Mar 07, 2014 | 19.90 | 19.90 | 18.31 | 19.26 | 66,727 | -0.08(-0.41%) |
Mar 06, 2014 | 19.49 | 20.85 | 19.00 | 19.34 | 175,922 | +0.13(+0.68%) |
Mar 05, 2014 | 18.36 | 19.85 | 18.26 | 19.21 | 221,518 | +1.17(+6.49%) |
Mar 04, 2014 | 17.70 | 18.80 | 17.70 | 18.04 | 54,704 | +0.43(+2.44%) |
Mar 03, 2014 | 18.40 | 19.24 | 16.36 | 17.61 | 131,752 | -0.79(-4.29%) |
Feb 28, 2014 | 16.01 | 19.75 | 16.01 | 18.40 | 105,355 | +1.95(+11.85%) |
Feb 27, 2014 | 16.05 | 16.45 | 16.05 | 16.45 | 81,282 | +0.44(+2.75%) |
Feb 26, 2014 | 16.00 | 16.77 | 15.99 | 16.01 | 69,415 | +0.01(+0.06%) |
Feb 25, 2014 | 15.26 | 16.00 | 15.03 | 16.00 | 35,481 | +0.80(+5.26%) |
Feb 24, 2014 | 15.54 | 15.59 | 14.96 | 15.20 | 34,005 | -0.23(-1.49%) |
Feb 21, 2014 | 15.00 | 15.48 | 14.70 | 15.43 | 28,344 | +0.53(+3.56%) |
Feb 20, 2014 | 14.63 | 14.99 | 14.55 | 14.90 | 21,797 | +0.02(+0.13%) |
Feb 19, 2014 | 15.05 | 15.09 | 14.62 | 14.88 | 30,362 | -0.18(-1.20%) |
Feb 18, 2014 | 15.15 | 15.46 | 15.02 | 15.06 | 43,440 | +0.00(+0.00%) |
Feb 14, 2014 | 14.79 | 15.06 | 15.06 | 15.06 | 73,400 | +0.41(+2.80%) |
Feb 13, 2014 | 15.15 | 15.47 | 14.05 | 14.65 | 198,935 | -0.06(-0.41%) |