Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 18.23 | 19.94 | 18.15 | 19.66 | 278,542 | +1.57(+8.68%) |
Mar 28, 2014 | 18.46 | 18.46 | 17.68 | 18.09 | 379,532 | -0.40(-2.16%) |
Mar 27, 2014 | 17.72 | 18.94 | 17.33 | 18.49 | 155,075 | +0.76(+4.29%) |
Mar 26, 2014 | 18.38 | 19.03 | 17.34 | 17.73 | 414,584 | -0.38(-2.10%) |
Mar 25, 2014 | 18.17 | 18.56 | 16.68 | 18.11 | 319,910 | +0.09(+0.50%) |
Mar 24, 2014 | 19.82 | 20.69 | 17.26 | 18.02 | 235,193 | -1.69(-8.57%) |
Mar 21, 2014 | 20.86 | 21.00 | 19.52 | 19.71 | 215,230 | -0.98(-4.74%) |
Mar 20, 2014 | 21.34 | 21.39 | 20.57 | 20.69 | 123,512 | -0.67(-3.14%) |
Mar 19, 2014 | 20.91 | 22.18 | 20.45 | 21.36 | 326,767 | -1.40(-6.15%) |
Mar 18, 2014 | 22.80 | 23.33 | 21.50 | 22.76 | 318,826 | -0.23(-1.00%) |
Mar 17, 2014 | 20.81 | 23.08 | 20.63 | 22.99 | 1,287,393 | +4.24(+22.61%) |
Mar 14, 2014 | 17.91 | 19.20 | 16.63 | 18.75 | 450,018 | +0.67(+3.71%) |
Mar 13, 2014 | 17.88 | 18.80 | 16.99 | 18.08 | 473,448 | +0.18(+1.01%) |
Mar 12, 2014 | 16.27 | 18.25 | 16.00 | 17.90 | 212,989 | +1.48(+9.01%) |
Mar 11, 2014 | 16.50 | 17.00 | 16.29 | 16.42 | 61,077 | +0.02(+0.12%) |
Mar 10, 2014 | 15.74 | 16.56 | 15.31 | 16.40 | 126,804 | +0.76(+4.86%) |
Mar 07, 2014 | 15.30 | 15.80 | 14.60 | 15.64 | 167,404 | +0.36(+2.36%) |
Mar 06, 2014 | 15.41 | 15.75 | 14.76 | 15.28 | 81,342 | +0.12(+0.79%) |
Mar 05, 2014 | 14.14 | 15.25 | 14.14 | 15.16 | 153,099 | +1.17(+8.36%) |
Mar 04, 2014 | 13.99 | 14.98 | 13.86 | 13.99 | 125,935 | +0.21(+1.52%) |
Mar 03, 2014 | 15.43 | 15.43 | 13.68 | 13.78 | 106,654 | -0.18(-1.29%) |
Feb 28, 2014 | 15.04 | 15.57 | 13.76 | 13.96 | 142,650 | -1.04(-6.93%) |
Feb 27, 2014 | 14.76 | 15.34 | 14.75 | 15.00 | 120,158 | +0.24(+1.63%) |
Feb 26, 2014 | 15.36 | 15.36 | 14.58 | 14.76 | 93,073 | -0.63(-4.09%) |
Feb 25, 2014 | 15.09 | 15.65 | 14.57 | 15.39 | 85,073 | +0.22(+1.45%) |
Feb 24, 2014 | 16.69 | 17.03 | 15.12 | 15.17 | 125,895 | -1.71(-10.13%) |
Feb 21, 2014 | 17.93 | 17.93 | 16.74 | 16.88 | 74,269 | -0.87(-4.90%) |
Feb 20, 2014 | 17.20 | 18.19 | 16.70 | 17.75 | 98,043 | +0.63(+3.68%) |
Feb 19, 2014 | 17.50 | 17.50 | 16.96 | 17.12 | 51,109 | -0.47(-2.67%) |
Feb 18, 2014 | 17.65 | 17.66 | 17.29 | 17.59 | 64,028 | +0.16(+0.92%) |
Feb 14, 2014 | 17.00 | 17.43 | 17.43 | 17.43 | 96,800 | +0.44(+2.59%) |
Feb 13, 2014 | 16.59 | 17.19 | 16.12 | 16.99 | 147,466 | +0.34(+2.04%) |
Feb 12, 2014 | 16.54 | 17.32 | 16.01 | 16.65 | 190,302 | -0.35(-2.06%) |
Feb 11, 2014 | 15.04 | 17.73 | 15.04 | 17.00 | 444,065 | +2.04(+13.64%) |
Feb 10, 2014 | 14.00 | 15.05 | 13.86 | 14.96 | 144,974 | +0.97(+6.93%) |
Feb 07, 2014 | 13.63 | 14.91 | 13.48 | 13.99 | 498,573 | +1.38(+10.94%) |
Feb 06, 2014 | 12.61 | 13.18 | 12.30 | 12.61 | 47,460 | +0.27(+2.19%) |
Feb 05, 2014 | 12.75 | 12.75 | 12.20 | 12.34 | 42,442 | -0.49(-3.82%) |
Feb 04, 2014 | 13.81 | 13.81 | 12.67 | 12.83 | 43,024 | -0.81(-5.94%) |
Feb 03, 2014 | 14.75 | 15.20 | 13.47 | 13.64 | 38,564 | -1.02(-6.96%) |
Jan 31, 2014 | 14.84 | 15.17 | 14.50 | 14.66 | 30,633 | -0.28(-1.87%) |
Jan 30, 2014 | 15.30 | 15.40 | 14.90 | 14.94 | 20,150 | -0.17(-1.13%) |
Jan 29, 2014 | 16.50 | 16.50 | 14.94 | 15.11 | 39,562 | -1.24(-7.58%) |
Jan 28, 2014 | 16.49 | 16.74 | 16.13 | 16.35 | 36,953 | -0.21(-1.27%) |
Jan 27, 2014 | 18.43 | 18.43 | 16.50 | 16.56 | 80,646 | -1.90(-10.29%) |
Jan 24, 2014 | 18.05 | 18.55 | 17.85 | 18.46 | 26,908 | +0.22(+1.21%) |
Jan 23, 2014 | 18.90 | 19.14 | 17.75 | 18.24 | 47,585 | -1.02(-5.30%) |
Jan 22, 2014 | 19.50 | 19.70 | 19.00 | 19.26 | 77,592 | -0.13(-0.67%) |
Jan 21, 2014 | 19.31 | 19.60 | 18.91 | 19.39 | 94,029 | +0.35(+1.84%) |
Jan 17, 2014 | 19.65 | 19.04 | 19.04 | 19.04 | 95,900 | -0.70(-3.55%) |
Jan 16, 2014 | 19.26 | 20.55 | 19.05 | 19.74 | 94,542 | +0.50(+2.60%) |
Jan 15, 2014 | 18.95 | 20.37 | 18.92 | 19.24 | 91,244 | +0.29(+1.53%) |
Jan 14, 2014 | 17.94 | 21.68 | 17.94 | 18.95 | 91,377 | +1.04(+5.81%) |
Jan 13, 2014 | 18.50 | 19.06 | 17.50 | 17.91 | 58,077 | -0.78(-4.17%) |
Jan 10, 2014 | 18.00 | 18.81 | 17.31 | 18.69 | 150,842 | +0.72(+4.01%) |
Jan 09, 2014 | 16.63 | 18.18 | 16.63 | 17.97 | 67,952 | +1.47(+8.91%) |
Jan 08, 2014 | 15.95 | 16.68 | 15.89 | 16.50 | 83,083 | +0.55(+3.45%) |
Jan 07, 2014 | 16.07 | 16.24 | 15.49 | 15.95 | 57,373 | -0.02(-0.13%) |
Jan 06, 2014 | 15.90 | 16.66 | 15.24 | 15.97 | 60,945 | +0.11(+0.69%) |
Jan 03, 2014 | 15.78 | 16.08 | 14.99 | 15.86 | 37,488 | -0.10(-0.63%) |