Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.00 | 15.71 | 12.90 | 15.16 | 2,166,002 | +0.64(+4.41%) |
Apr 29, 2014 | 14.26 | 14.72 | 14.01 | 14.52 | 613,671 | +0.41(+2.91%) |
Apr 28, 2014 | 14.75 | 15.10 | 14.06 | 14.11 | 418,769 | -0.48(-3.29%) |
Apr 25, 2014 | 15.43 | 15.43 | 13.89 | 14.59 | 621,844 | -1.06(-6.77%) |
Apr 24, 2014 | 16.48 | 16.49 | 15.51 | 15.65 | 144,487 | -0.57(-3.51%) |
Apr 23, 2014 | 16.68 | 16.71 | 16.13 | 16.22 | 170,123 | -0.45(-2.70%) |
Apr 22, 2014 | 16.09 | 16.88 | 15.77 | 16.67 | 283,178 | +0.46(+2.84%) |
Apr 21, 2014 | 16.42 | 16.60 | 16.00 | 16.21 | 153,971 | -0.15(-0.92%) |
Apr 17, 2014 | 16.49 | 16.36 | 16.36 | 16.36 | 224,000 | -0.16(-0.97%) |
Apr 16, 2014 | 16.22 | 16.88 | 16.00 | 16.52 | 306,132 | +0.47(+2.93%) |
Apr 15, 2014 | 15.81 | 16.09 | 14.95 | 16.05 | 430,762 | +0.28(+1.78%) |
Apr 14, 2014 | 15.86 | 16.02 | 15.02 | 15.77 | 361,149 | +0.12(+0.77%) |
Apr 11, 2014 | 16.08 | 16.27 | 15.42 | 15.65 | 429,264 | -0.57(-3.51%) |
Apr 10, 2014 | 17.75 | 17.75 | 16.15 | 16.22 | 448,498 | -1.57(-8.83%) |
Apr 09, 2014 | 16.97 | 18.25 | 16.53 | 17.79 | 472,999 | +0.91(+5.39%) |
Apr 08, 2014 | 17.00 | 17.26 | 16.31 | 16.88 | 340,724 | +0.44(+2.68%) |
Apr 07, 2014 | 17.33 | 17.33 | 15.79 | 16.44 | 717,449 | -1.09(-6.22%) |
Apr 04, 2014 | 18.25 | 18.30 | 17.20 | 17.53 | 326,929 | -0.47(-2.61%) |
Apr 03, 2014 | 18.38 | 18.54 | 17.86 | 18.00 | 236,657 | -0.41(-2.23%) |
Apr 02, 2014 | 18.52 | 18.61 | 17.99 | 18.41 | 191,174 | +0.00(+0.00%) |
Apr 01, 2014 | 18.26 | 18.87 | 17.95 | 18.41 | 292,764 | +0.31(+1.71%) |
Mar 31, 2014 | 18.08 | 18.50 | 17.80 | 18.10 | 446,090 | +0.19(+1.06%) |
Mar 28, 2014 | 17.93 | 18.37 | 17.54 | 17.91 | 419,842 | +0.00(+0.00%) |
Mar 27, 2014 | 19.23 | 19.81 | 17.88 | 17.91 | 663,434 | -1.12(-5.89%) |
Mar 26, 2014 | 21.09 | 21.18 | 18.86 | 19.03 | 540,337 | -1.88(-8.99%) |
Mar 25, 2014 | 21.23 | 21.83 | 20.77 | 20.91 | 314,917 | -0.18(-0.85%) |
Mar 24, 2014 | 21.49 | 21.49 | 19.94 | 21.09 | 320,589 | -0.39(-1.82%) |
Mar 21, 2014 | 21.78 | 21.92 | 21.26 | 21.48 | 175,141 | -0.09(-0.42%) |
Mar 20, 2014 | 21.73 | 21.79 | 21.22 | 21.57 | 148,665 | -0.26(-1.19%) |
Mar 19, 2014 | 21.91 | 22.10 | 21.19 | 21.83 | 200,506 | +0.04(+0.18%) |
Mar 18, 2014 | 20.34 | 21.80 | 20.34 | 21.79 | 184,859 | +0.66(+3.12%) |
Mar 17, 2014 | 21.75 | 21.75 | 21.01 | 21.13 | 130,605 | +0.53(+2.57%) |
Mar 14, 2014 | 20.27 | 20.87 | 20.14 | 20.60 | 233,838 | +0.11(+0.54%) |
Mar 13, 2014 | 21.06 | 21.06 | 19.80 | 20.49 | 416,258 | -0.41(-1.96%) |
Mar 12, 2014 | 21.00 | 21.31 | 20.45 | 20.90 | 322,993 | -0.39(-1.83%) |
Mar 11, 2014 | 22.12 | 22.13 | 21.19 | 21.29 | 526,900 | -0.82(-3.71%) |
Mar 10, 2014 | 21.51 | 22.22 | 21.50 | 22.11 | 191,066 | +0.58(+2.69%) |
Mar 07, 2014 | 21.94 | 22.29 | 21.50 | 21.53 | 438,670 | -0.32(-1.46%) |
Mar 06, 2014 | 21.85 | 23.05 | 21.50 | 21.85 | 3,399,963 | -0.20(-0.91%) |
Mar 05, 2014 | 21.85 | 23.41 | 21.84 | 22.05 | 381,369 | +0.37(+1.71%) |
Mar 04, 2014 | 22.18 | 22.29 | 20.97 | 21.68 | 155,681 | -0.40(-1.81%) |
Mar 03, 2014 | 21.43 | 22.23 | 20.15 | 22.08 | 168,666 | +0.43(+1.99%) |
Feb 28, 2014 | 23.58 | 23.61 | 21.38 | 21.65 | 235,083 | -1.87(-7.95%) |
Feb 27, 2014 | 22.05 | 23.65 | 21.90 | 23.52 | 144,969 | +1.40(+6.33%) |
Feb 26, 2014 | 21.95 | 22.19 | 21.35 | 22.12 | 48,248 | +0.26(+1.19%) |
Feb 25, 2014 | 21.97 | 22.15 | 21.50 | 21.86 | 44,363 | -0.05(-0.23%) |
Feb 24, 2014 | 22.40 | 22.56 | 21.75 | 21.91 | 96,596 | -0.65(-2.88%) |
Feb 21, 2014 | 22.95 | 22.95 | 22.36 | 22.56 | 106,158 | -0.24(-1.05%) |
Feb 20, 2014 | 21.97 | 23.52 | 21.63 | 22.80 | 148,605 | +0.92(+4.20%) |
Feb 19, 2014 | 22.17 | 22.26 | 21.76 | 21.88 | 77,050 | -0.41(-1.84%) |
Feb 18, 2014 | 21.79 | 22.41 | 21.47 | 22.29 | 119,243 | +0.55(+2.53%) |
Feb 14, 2014 | 21.92 | 21.74 | 21.74 | 21.74 | 155,300 | -0.16(-0.73%) |
Feb 13, 2014 | 21.29 | 22.38 | 21.23 | 21.90 | 361,261 | +0.55(+2.58%) |
Feb 12, 2014 | 20.98 | 21.50 | 20.51 | 21.35 | 185,004 | +0.47(+2.25%) |
Feb 11, 2014 | 21.24 | 21.59 | 20.49 | 20.88 | 195,712 | -0.23(-1.09%) |
Feb 10, 2014 | 20.26 | 21.39 | 20.21 | 21.11 | 344,264 | +0.85(+4.20%) |
Feb 07, 2014 | 17.75 | 20.50 | 17.75 | 20.26 | 435,484 | +2.14(+11.81%) |
Feb 06, 2014 | 17.64 | 18.21 | 17.42 | 18.12 | 190,166 | +0.48(+2.72%) |
Feb 05, 2014 | 17.66 | 18.40 | 17.39 | 17.64 | 160,360 | -0.15(-0.84%) |
Feb 04, 2014 | 17.70 | 18.18 | 17.53 | 17.79 | 116,402 | -0.02(-0.11%) |