Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 21.36 | 21.45 | 20.15 | 21.19 | 127,172 | +0.07(+0.33%) |
Mar 28, 2014 | 20.51 | 22.00 | 20.51 | 21.12 | 36,467 | +0.61(+2.97%) |
Mar 27, 2014 | 20.73 | 21.61 | 19.96 | 20.51 | 62,587 | -0.09(-0.44%) |
Mar 26, 2014 | 20.34 | 22.75 | 19.96 | 20.60 | 75,600 | +0.40(+1.98%) |
Mar 25, 2014 | 21.10 | 21.34 | 19.54 | 20.20 | 141,394 | -0.48(-2.32%) |
Mar 24, 2014 | 22.67 | 22.88 | 20.66 | 20.68 | 121,778 | -1.86(-8.25%) |
Mar 21, 2014 | 22.80 | 22.88 | 21.62 | 22.54 | 104,852 | -0.24(-1.05%) |
Mar 20, 2014 | 23.58 | 23.95 | 22.55 | 22.78 | 89,442 | -0.95(-4.00%) |
Mar 19, 2014 | 21.50 | 23.97 | 21.50 | 23.73 | 131,304 | +1.84(+8.41%) |
Mar 18, 2014 | 20.78 | 21.93 | 20.43 | 21.89 | 101,017 | +1.11(+5.34%) |
Mar 17, 2014 | 20.07 | 20.90 | 19.06 | 20.78 | 155,586 | +0.78(+3.90%) |
Mar 14, 2014 | 20.54 | 21.23 | 19.90 | 20.00 | 45,837 | -0.70(-3.38%) |
Mar 13, 2014 | 22.09 | 22.09 | 20.29 | 20.70 | 55,300 | -1.21(-5.52%) |
Mar 12, 2014 | 22.18 | 22.99 | 20.88 | 21.91 | 96,382 | -0.50(-2.23%) |
Mar 11, 2014 | 22.48 | 23.77 | 21.96 | 22.41 | 85,405 | +0.10(+0.45%) |
Mar 10, 2014 | 21.00 | 22.73 | 19.53 | 22.31 | 247,975 | +1.31(+6.24%) |
Mar 07, 2014 | 22.78 | 25.09 | 20.81 | 21.00 | 111,235 | -1.56(-6.91%) |
Mar 06, 2014 | 24.63 | 24.74 | 21.04 | 22.56 | 204,488 | -2.08(-8.44%) |
Mar 05, 2014 | 24.66 | 25.16 | 24.32 | 24.64 | 41,888 | -0.28(-1.12%) |
Mar 04, 2014 | 23.96 | 25.99 | 23.96 | 24.92 | 70,111 | +1.55(+6.63%) |
Mar 03, 2014 | 22.97 | 24.20 | 22.05 | 23.37 | 81,302 | +0.40(+1.74%) |
Feb 28, 2014 | 25.00 | 27.15 | 22.49 | 22.97 | 178,379 | -1.52(-6.21%) |
Feb 27, 2014 | 21.16 | 24.91 | 21.01 | 24.49 | 167,492 | +3.16(+14.81%) |
Feb 26, 2014 | 21.83 | 21.83 | 20.59 | 21.33 | 74,461 | +0.76(+3.69%) |
Feb 25, 2014 | 20.00 | 20.97 | 20.00 | 20.57 | 33,615 | +0.53(+2.64%) |
Feb 24, 2014 | 20.52 | 21.04 | 20.00 | 20.04 | 124,490 | -1.00(-4.75%) |
Feb 21, 2014 | 21.39 | 21.39 | 20.35 | 21.04 | 80,127 | -0.21(-0.99%) |
Feb 20, 2014 | 21.02 | 21.66 | 20.79 | 21.25 | 50,197 | +0.35(+1.67%) |
Feb 19, 2014 | 20.55 | 21.54 | 20.10 | 20.90 | 98,516 | +0.22(+1.06%) |
Feb 18, 2014 | 19.88 | 21.30 | 19.85 | 20.68 | 124,435 | +1.42(+7.37%) |
Feb 14, 2014 | 18.50 | 19.26 | 19.26 | 19.26 | 105,300 | +0.72(+3.88%) |
Feb 13, 2014 | 18.16 | 18.59 | 18.16 | 18.54 | 68,300 | +0.15(+0.82%) |
Feb 12, 2014 | 18.48 | 18.71 | 18.23 | 18.39 | 56,931 | +0.02(+0.11%) |
Feb 11, 2014 | 18.12 | 18.60 | 18.05 | 18.37 | 60,439 | +0.19(+1.05%) |
Feb 10, 2014 | 18.81 | 18.86 | 18.09 | 18.18 | 63,632 | -0.78(-4.11%) |
Feb 07, 2014 | 18.10 | 19.15 | 17.91 | 18.96 | 130,769 | +0.99(+5.51%) |
Feb 06, 2014 | 17.28 | 18.71 | 16.65 | 17.97 | 53,527 | +0.84(+4.90%) |
Feb 05, 2014 | 17.10 | 18.83 | 16.87 | 17.13 | 51,622 | +0.06(+0.35%) |
Feb 04, 2014 | 16.61 | 17.81 | 16.50 | 17.07 | 35,272 | +0.07(+0.41%) |
Feb 03, 2014 | 18.28 | 18.34 | 16.61 | 17.00 | 81,510 | -1.46(-7.91%) |
Jan 31, 2014 | 17.90 | 18.74 | 17.54 | 18.46 | 72,432 | +0.55(+3.07%) |
Jan 30, 2014 | 18.00 | 18.00 | 17.05 | 17.91 | 82,491 | +1.18(+7.05%) |
Jan 29, 2014 | 16.51 | 19.47 | 15.65 | 16.73 | 172,999 | +0.97(+6.15%) |
Jan 28, 2014 | 16.73 | 17.06 | 15.03 | 15.76 | 180,087 | -0.98(-5.85%) |
Jan 27, 2014 | 19.28 | 19.50 | 15.74 | 16.74 | 134,024 | -1.97(-10.53%) |
Jan 24, 2014 | 19.61 | 20.26 | 18.59 | 18.71 | 54,232 | -1.35(-6.73%) |
Jan 23, 2014 | 20.22 | 20.60 | 19.63 | 20.06 | 31,147 | -0.19(-0.94%) |
Jan 22, 2014 | 21.00 | 21.02 | 19.74 | 20.25 | 85,448 | -0.67(-3.20%) |
Jan 21, 2014 | 21.00 | 21.31 | 20.76 | 20.92 | 138,439 | +0.21(+1.01%) |
Jan 17, 2014 | 21.05 | 20.71 | 20.71 | 20.71 | 67,700 | -0.43(-2.03%) |
Jan 16, 2014 | 21.32 | 21.73 | 20.75 | 21.14 | 47,876 | -0.32(-1.49%) |
Jan 15, 2014 | 20.48 | 21.99 | 20.48 | 21.46 | 99,017 | +0.98(+4.79%) |
Jan 14, 2014 | 19.31 | 21.16 | 19.31 | 20.48 | 125,026 | +1.20(+6.22%) |
Jan 13, 2014 | 19.86 | 20.23 | 19.01 | 19.28 | 68,170 | -0.54(-2.72%) |
Jan 10, 2014 | 19.99 | 20.25 | 19.51 | 19.82 | 73,121 | -0.17(-0.85%) |
Jan 09, 2014 | 18.65 | 20.25 | 18.58 | 19.99 | 221,822 | +1.69(+9.23%) |
Jan 08, 2014 | 19.07 | 19.58 | 18.11 | 18.30 | 69,511 | -0.63(-3.33%) |
Jan 07, 2014 | 18.25 | 19.09 | 18.16 | 18.93 | 98,342 | +0.80(+4.41%) |
Jan 06, 2014 | 17.66 | 18.20 | 17.51 | 18.13 | 39,022 | +0.60(+3.42%) |
Jan 03, 2014 | 17.29 | 17.69 | 17.14 | 17.53 | 79,962 | +0.27(+1.56%) |
Jan 02, 2014 | 17.92 | 18.03 | 17.08 | 17.26 | 56,028 | -0.70(-3.90%) |
Dec 31, 2013 | 17.96 | 17.96 | 17.96 | 17.96 | 80,500 | +0.07(+0.39%) |
Dec 30, 2013 | 17.40 | 18.31 | 17.40 | 17.89 | 86,355 | +0.51(+2.93%) |
Dec 27, 2013 | 17.00 | 17.55 | 17.00 | 17.38 | 63,856 | +0.42(+2.48%) |
Dec 26, 2013 | 17.26 | 17.78 | 16.79 | 16.96 | 32,197 | -0.02(-0.12%) |
Dec 24, 2013 | 17.00 | 17.78 | 16.84 | 16.98 | 27,309 | -0.09(-0.56%) |
Dec 23, 2013 | 16.69 | 17.64 | 16.69 | 17.07 | 76,510 | +0.68(+4.18%) |
Dec 20, 2013 | 15.98 | 16.39 | 15.10 | 16.39 | 1,195,561 | +0.47(+2.95%) |
Dec 19, 2013 | 16.11 | 16.88 | 15.60 | 15.92 | 102,362 | -0.16(-1.00%) |
Dec 18, 2013 | 15.83 | 16.34 | 15.83 | 16.08 | 131,638 | +0.35(+2.23%) |
Dec 17, 2013 | 15.06 | 16.00 | 14.68 | 15.73 | 120,734 | +0.93(+6.28%) |
Dec 16, 2013 | 14.41 | 14.97 | 13.56 | 14.80 | 118,591 | +0.54(+3.79%) |
Dec 13, 2013 | 15.03 | 15.20 | 13.79 | 14.26 | 118,974 | -0.69(-4.62%) |
Dec 12, 2013 | 14.93 | 15.16 | 14.52 | 14.95 | 68,387 | +0.02(+0.13%) |
Dec 11, 2013 | 16.00 | 16.20 | 14.62 | 14.93 | 97,490 | -1.06(-6.63%) |
Dec 10, 2013 | 16.02 | 16.73 | 15.03 | 15.99 | 177,637 | -0.01(-0.06%) |
Dec 09, 2013 | 15.51 | 16.75 | 14.91 | 16.00 | 273,962 | +0.65(+4.23%) |
Dec 06, 2013 | 14.48 | 16.00 | 14.48 | 15.35 | 0 | +1.00(+6.97%) |
Dec 05, 2013 | 13.50 | 15.66 | 12.50 | 14.35 | 0 | +0.75(+5.51%) |
Dec 04, 2013 | 11.70 | 14.21 | 11.70 | 13.60 | 0 | +1.59(+13.24%) |
Dec 03, 2013 | 12.00 | 12.01 | 11.57 | 12.01 | 0 | +0.52(+4.53%) |
Dec 02, 2013 | 11.15 | 11.68 | 10.98 | 11.49 | 0 | +0.24(+2.13%) |
Nov 29, 2013 | 11.26 | 11.77 | 11.00 | 11.25 | 0 | -0.42(-3.60%) |
Nov 27, 2013 | 10.84 | 11.76 | 10.60 | 11.67 | 0 | +0.88(+8.16%) |
Nov 26, 2013 | 11.77 | 11.77 | 10.65 | 10.79 | 0 | -0.46(-4.09%) |
Nov 25, 2013 | 11.64 | 11.75 | 11.25 | 11.25 | 0 | -0.39(-3.35%) |
Nov 22, 2013 | 12.18 | 12.30 | 11.62 | 11.64 | 0 | +0.04(+0.34%) |
Nov 21, 2013 | 12.00 | 12.43 | 11.60 | 11.60 | 0 | -0.24(-2.03%) |
Nov 20, 2013 | 12.04 | 12.50 | 11.38 | 11.84 | 0 | +0.39(+3.41%) |
Nov 19, 2013 | 11.00 | 11.88 | 10.80 | 11.45 | 0 | +0.84(+7.92%) |
Nov 18, 2013 | 10.76 | 10.76 | 10.50 | 10.61 | 0 | -0.09(-0.84%) |
Nov 15, 2013 | 10.61 | 10.72 | 10.61 | 10.70 | 0 | +0.12(+1.13%) |
Nov 14, 2013 | 10.51 | 10.63 | 10.45 | 10.58 | 0 | -0.09(-0.84%) |
Nov 12, 2013 | 10.63 | 11.04 | 10.63 | 10.67 | 0 | -0.21(-1.93%) |
Nov 11, 2013 | 11.30 | 11.30 | 10.88 | 10.88 | 0 | -0.01(-0.09%) |
Nov 08, 2013 | 10.68 | 11.00 | 10.38 | 10.89 | 0 | +0.47(+4.51%) |
Nov 07, 2013 | 10.76 | 11.28 | 10.40 | 10.42 | 0 | -0.51(-4.67%) |
Nov 06, 2013 | 11.57 | 12.03 | 10.84 | 10.93 | 63,837 | -0.58(-5.04%) |
Nov 05, 2013 | 11.00 | 12.08 | 10.85 | 11.51 | 0 | +0.69(+6.38%) |
Nov 04, 2013 | 10.49 | 10.84 | 10.49 | 10.82 | 0 | +0.32(+3.05%) |
Nov 01, 2013 | 10.50 | 10.52 | 10.46 | 10.50 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 10.45 | 10.54 | 10.38 | 10.50 | 0 | +0.10(+0.96%) |
Oct 30, 2013 | 10.53 | 10.53 | 10.32 | 10.40 | 0 | -0.13(-1.23%) |
Oct 29, 2013 | 10.41 | 10.55 | 10.31 | 10.53 | 0 | -0.02(-0.19%) |
Oct 28, 2013 | 10.50 | 10.70 | 10.32 | 10.55 | 0 | -0.06(-0.57%) |