Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.69 | 11.16 | 10.60 | 11.03 | 908,375 | +0.34(+3.18%) |
Apr 29, 2014 | 11.25 | 11.26 | 10.42 | 10.69 | 2,256,702 | -0.99(-8.48%) |
Apr 28, 2014 | 12.24 | 12.24 | 11.41 | 11.68 | 987,260 | -0.54(-4.42%) |
Apr 25, 2014 | 12.79 | 12.79 | 12.14 | 12.22 | 645,275 | -0.65(-5.05%) |
Apr 24, 2014 | 13.24 | 13.24 | 12.73 | 12.87 | 568,232 | -0.30(-2.28%) |
Apr 23, 2014 | 13.33 | 13.33 | 12.93 | 13.17 | 267,475 | -0.18(-1.35%) |
Apr 22, 2014 | 13.09 | 13.56 | 12.81 | 13.35 | 483,891 | +0.33(+2.53%) |
Apr 21, 2014 | 13.21 | 13.39 | 12.79 | 13.02 | 430,972 | -0.16(-1.21%) |
Apr 17, 2014 | 12.27 | 13.18 | 13.18 | 13.18 | 1,254,800 | +0.83(+6.72%) |
Apr 16, 2014 | 12.06 | 12.64 | 11.71 | 12.35 | 755,494 | +0.40(+3.35%) |
Apr 15, 2014 | 11.85 | 12.03 | 11.48 | 11.95 | 1,431,511 | +0.13(+1.10%) |
Apr 14, 2014 | 12.92 | 13.26 | 11.60 | 11.82 | 1,341,159 | -1.01(-7.87%) |
Apr 11, 2014 | 13.06 | 13.35 | 12.67 | 12.83 | 886,289 | -0.32(-2.43%) |
Apr 10, 2014 | 13.90 | 14.09 | 13.04 | 13.15 | 856,988 | -0.72(-5.19%) |
Apr 09, 2014 | 13.66 | 14.03 | 13.26 | 13.87 | 1,243,827 | +0.27(+1.99%) |
Apr 08, 2014 | 14.07 | 14.15 | 13.44 | 13.60 | 975,493 | -0.44(-3.13%) |
Apr 07, 2014 | 14.86 | 15.13 | 13.96 | 14.04 | 924,911 | -0.88(-5.90%) |
Apr 04, 2014 | 15.76 | 15.92 | 14.86 | 14.92 | 586,662 | -0.69(-4.42%) |
Apr 03, 2014 | 16.29 | 16.34 | 15.27 | 15.61 | 666,993 | -0.68(-4.17%) |
Apr 02, 2014 | 16.34 | 16.48 | 16.18 | 16.29 | 237,227 | -0.05(-0.31%) |
Apr 01, 2014 | 15.77 | 16.36 | 15.63 | 16.34 | 414,790 | +0.56(+3.55%) |
Mar 31, 2014 | 15.36 | 15.86 | 15.20 | 15.78 | 298,966 | +0.48(+3.14%) |
Mar 28, 2014 | 15.14 | 15.68 | 15.08 | 15.30 | 274,355 | +0.15(+0.99%) |
Mar 27, 2014 | 15.54 | 15.68 | 15.12 | 15.15 | 329,654 | -0.40(-2.57%) |
Mar 26, 2014 | 15.90 | 16.12 | 15.50 | 15.55 | 367,832 | -0.27(-1.71%) |
Mar 25, 2014 | 16.35 | 16.40 | 15.57 | 15.82 | 575,031 | +0.24(+1.54%) |
Mar 24, 2014 | 15.83 | 15.91 | 15.33 | 15.58 | 583,151 | -0.23(-1.45%) |
Mar 21, 2014 | 16.74 | 16.74 | 15.56 | 15.81 | 1,015,875 | -0.88(-5.27%) |
Mar 20, 2014 | 16.97 | 16.99 | 16.64 | 16.69 | 297,405 | -0.26(-1.53%) |
Mar 19, 2014 | 17.13 | 17.20 | 16.77 | 16.95 | 445,186 | -0.14(-0.82%) |
Mar 18, 2014 | 17.05 | 17.24 | 16.74 | 17.09 | 301,001 | +0.10(+0.59%) |
Mar 17, 2014 | 17.25 | 17.45 | 16.95 | 16.99 | 445,617 | -0.24(-1.39%) |
Mar 14, 2014 | 16.73 | 17.34 | 16.19 | 17.23 | 453,461 | +0.44(+2.62%) |
Mar 13, 2014 | 17.40 | 17.62 | 16.76 | 16.79 | 996,362 | -0.65(-3.73%) |
Mar 12, 2014 | 17.25 | 17.57 | 17.21 | 17.44 | 347,390 | +0.06(+0.35%) |
Mar 11, 2014 | 17.53 | 17.77 | 17.25 | 17.38 | 443,281 | -0.09(-0.52%) |
Mar 10, 2014 | 17.25 | 17.85 | 17.17 | 17.47 | 597,460 | +0.06(+0.34%) |
Mar 07, 2014 | 17.84 | 18.36 | 16.98 | 17.41 | 1,401,497 | -0.57(-3.17%) |
Mar 06, 2014 | 17.61 | 18.16 | 17.53 | 17.98 | 571,976 | +0.08(+0.45%) |
Mar 05, 2014 | 18.25 | 18.35 | 17.68 | 17.90 | 484,581 | -0.43(-2.35%) |
Mar 04, 2014 | 18.03 | 18.48 | 17.68 | 18.33 | 675,729 | +0.44(+2.46%) |
Mar 03, 2014 | 17.41 | 18.00 | 17.41 | 17.89 | 602,499 | +0.31(+1.76%) |
Feb 28, 2014 | 17.81 | 18.01 | 17.42 | 17.58 | 533,490 | -0.17(-0.96%) |
Feb 27, 2014 | 17.81 | 18.03 | 17.45 | 17.75 | 627,727 | -0.06(-0.34%) |
Feb 26, 2014 | 17.40 | 18.22 | 17.38 | 17.81 | 959,993 | +0.35(+2.00%) |
Feb 25, 2014 | 17.49 | 17.56 | 17.26 | 17.46 | 513,071 | +0.05(+0.29%) |
Feb 24, 2014 | 17.67 | 17.76 | 17.36 | 17.41 | 784,643 | -0.20(-1.14%) |
Feb 21, 2014 | 17.24 | 17.85 | 17.14 | 17.61 | 1,027,377 | +0.37(+2.15%) |
Feb 20, 2014 | 17.21 | 17.35 | 17.10 | 17.24 | 819,310 | +0.00(+0.00%) |
Feb 19, 2014 | 17.20 | 17.39 | 17.02 | 17.24 | 379,275 | +0.06(+0.35%) |
Feb 18, 2014 | 16.48 | 17.71 | 16.32 | 17.18 | 1,658,696 | +1.20(+7.51%) |
Feb 14, 2014 | 16.08 | 15.98 | 15.98 | 15.98 | 177,000 | -0.17(-1.05%) |
Feb 13, 2014 | 15.64 | 16.64 | 15.52 | 16.15 | 366,498 | +0.37(+2.34%) |
Feb 12, 2014 | 15.84 | 15.99 | 15.63 | 15.78 | 185,785 | -0.07(-0.44%) |
Feb 11, 2014 | 15.71 | 15.92 | 15.40 | 15.85 | 228,149 | +0.17(+1.08%) |
Feb 10, 2014 | 14.93 | 15.74 | 14.93 | 15.68 | 391,410 | +0.48(+3.16%) |
Feb 07, 2014 | 14.89 | 15.35 | 14.67 | 15.20 | 342,775 | +0.32(+2.15%) |
Feb 06, 2014 | 14.74 | 15.24 | 14.65 | 14.88 | 413,607 | +0.18(+1.22%) |
Feb 05, 2014 | 15.49 | 15.49 | 14.39 | 14.70 | 757,120 | -0.85(-5.47%) |
Feb 04, 2014 | 15.50 | 15.82 | 15.48 | 15.55 | 331,426 | +0.16(+1.04%) |