Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 34.20 | 34.62 | 30.05 | 31.36 | 469,725 | -2.61(-7.68%) |
Feb 27, 2014 | 32.15 | 34.22 | 31.86 | 33.97 | 212,760 | +1.62(+5.01%) |
Feb 26, 2014 | 32.12 | 33.74 | 31.20 | 32.35 | 230,127 | +0.14(+0.43%) |
Feb 25, 2014 | 29.90 | 33.02 | 29.03 | 32.21 | 261,885 | +2.29(+7.65%) |
Feb 24, 2014 | 30.27 | 30.46 | 29.61 | 29.92 | 176,272 | -0.04(-0.13%) |
Feb 21, 2014 | 30.20 | 31.00 | 29.60 | 29.96 | 394,017 | -0.29(-0.96%) |
Feb 20, 2014 | 28.77 | 30.57 | 28.53 | 30.25 | 454,130 | +1.70(+5.95%) |
Feb 19, 2014 | 28.32 | 28.99 | 27.94 | 28.55 | 143,115 | +0.12(+0.42%) |
Feb 18, 2014 | 27.62 | 29.17 | 27.46 | 28.43 | 293,522 | +1.81(+6.80%) |
Feb 14, 2014 | 26.30 | 26.62 | 26.62 | 26.62 | 188,700 | +0.59(+2.27%) |
Feb 13, 2014 | 25.60 | 26.40 | 24.69 | 26.03 | 2,178,125 | +0.90(+3.58%) |
Feb 12, 2014 | 23.42 | 25.49 | 22.87 | 25.13 | 103,431 | +1.65(+7.03%) |
Feb 11, 2014 | 25.05 | 25.05 | 23.41 | 23.48 | 111,834 | -1.54(-6.16%) |
Feb 10, 2014 | 22.83 | 25.62 | 22.83 | 25.02 | 93,487 | +2.26(+9.93%) |
Feb 07, 2014 | 22.13 | 23.09 | 21.75 | 22.76 | 90,610 | +0.74(+3.36%) |
Feb 06, 2014 | 22.03 | 22.34 | 21.80 | 22.02 | 198,199 | +0.11(+0.50%) |
Feb 05, 2014 | 22.89 | 22.94 | 21.67 | 21.91 | 173,452 | -1.09(-4.74%) |
Feb 04, 2014 | 22.47 | 23.85 | 22.37 | 23.00 | 149,259 | +0.70(+3.14%) |
Feb 03, 2014 | 26.05 | 26.89 | 22.19 | 22.30 | 139,141 | -3.77(-14.46%) |
Jan 31, 2014 | 26.35 | 26.77 | 25.83 | 26.07 | 153,147 | -0.76(-2.83%) |
Jan 30, 2014 | 25.71 | 27.43 | 24.80 | 26.83 | 464,258 | +1.12(+4.36%) |
Jan 29, 2014 | 26.80 | 26.90 | 25.49 | 25.71 | 285,562 | -1.34(-4.95%) |
Jan 28, 2014 | 27.01 | 27.67 | 26.62 | 27.05 | 482,054 | +0.14(+0.52%) |
Jan 27, 2014 | 26.63 | 27.75 | 26.16 | 26.91 | 274,445 | +0.01(+0.04%) |
Jan 24, 2014 | 21.85 | 27.67 | 21.75 | 26.90 | 1,082,430 | +0.68(+2.59%) |
Jan 23, 2014 | 26.70 | 27.01 | 25.21 | 26.22 | 257,667 | -0.62(-2.31%) |
Jan 22, 2014 | 28.73 | 28.82 | 26.76 | 26.84 | 545,963 | -2.12(-7.32%) |
Jan 21, 2014 | 29.32 | 30.40 | 28.54 | 28.96 | 432,387 | -0.36(-1.23%) |
Jan 17, 2014 | 26.50 | 29.32 | 29.32 | 29.32 | 481,800 | +2.77(+10.43%) |
Jan 16, 2014 | 25.00 | 27.65 | 24.43 | 26.55 | 782,965 | +1.91(+7.75%) |
Jan 15, 2014 | 21.87 | 24.99 | 21.77 | 24.64 | 437,508 | +2.77(+12.67%) |
Jan 14, 2014 | 19.89 | 21.96 | 19.87 | 21.87 | 212,483 | +2.00(+10.07%) |
Jan 13, 2014 | 19.75 | 20.79 | 19.30 | 19.87 | 176,342 | +0.37(+1.90%) |
Jan 10, 2014 | 18.00 | 20.22 | 17.93 | 19.50 | 149,235 | +1.46(+8.09%) |
Jan 09, 2014 | 17.99 | 18.27 | 17.78 | 18.04 | 79,586 | +0.29(+1.63%) |
Jan 08, 2014 | 16.85 | 17.84 | 16.85 | 17.75 | 110,520 | +1.04(+6.22%) |
Jan 07, 2014 | 16.78 | 17.09 | 16.25 | 16.71 | 59,389 | -0.01(-0.06%) |
Jan 06, 2014 | 17.54 | 17.72 | 16.47 | 16.72 | 27,504 | -0.73(-4.18%) |
Jan 03, 2014 | 16.76 | 17.51 | 16.21 | 17.45 | 67,153 | +0.71(+4.24%) |
Jan 02, 2014 | 16.73 | 17.18 | 16.32 | 16.74 | 101,140 | -0.23(-1.36%) |
Dec 31, 2013 | 17.50 | 16.97 | 16.97 | 16.97 | 124,600 | -0.53(-3.03%) |
Dec 30, 2013 | 17.99 | 17.99 | 17.44 | 17.50 | 45,539 | -0.30(-1.69%) |
Dec 27, 2013 | 18.30 | 18.30 | 17.62 | 17.80 | 75,743 | -0.51(-2.79%) |
Dec 26, 2013 | 19.00 | 19.20 | 17.77 | 18.31 | 103,834 | -0.79(-4.14%) |
Dec 24, 2013 | 18.20 | 19.20 | 17.90 | 19.10 | 87,226 | +0.69(+3.75%) |
Dec 23, 2013 | 18.83 | 18.83 | 17.64 | 18.41 | 200,014 | -0.43(-2.28%) |
Dec 20, 2013 | 18.75 | 19.12 | 18.05 | 18.84 | 780,559 | +0.07(+0.37%) |
Dec 19, 2013 | 18.93 | 18.97 | 18.46 | 18.77 | 77,228 | -0.23(-1.21%) |
Dec 18, 2013 | 19.22 | 19.30 | 18.69 | 19.00 | 181,222 | -0.15(-0.78%) |
Dec 17, 2013 | 19.30 | 19.72 | 18.61 | 19.15 | 325,364 | -0.19(-0.98%) |
Dec 16, 2013 | 17.07 | 19.57 | 16.95 | 19.34 | 539,892 | +2.36(+13.90%) |
Dec 13, 2013 | 16.86 | 17.16 | 15.63 | 16.98 | 114,521 | +0.21(+1.25%) |
Dec 12, 2013 | 15.92 | 17.13 | 15.92 | 16.77 | 85,314 | +0.81(+5.08%) |
Dec 11, 2013 | 16.42 | 16.48 | 15.60 | 15.96 | 44,723 | -0.51(-3.10%) |
Dec 10, 2013 | 16.98 | 17.26 | 16.02 | 16.47 | 41,596 | -0.52(-3.06%) |
Dec 09, 2013 | 16.83 | 17.26 | 16.70 | 16.99 | 71,958 | +0.37(+2.23%) |
Dec 06, 2013 | 16.11 | 16.92 | 15.97 | 16.62 | 0 | +0.64(+4.01%) |
Dec 05, 2013 | 15.73 | 16.19 | 15.51 | 15.98 | 0 | +0.30(+1.91%) |
Dec 04, 2013 | 15.47 | 15.93 | 15.34 | 15.68 | 0 | +0.09(+0.58%) |
Dec 03, 2013 | 15.63 | 15.65 | 15.23 | 15.59 | 0 | -0.02(-0.13%) |