Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.60 | 19.42 | 18.03 | 19.32 | 171,866 | +0.74(+3.98%) |
Apr 29, 2014 | 18.69 | 18.80 | 17.76 | 18.58 | 255,451 | -0.10(-0.54%) |
Apr 28, 2014 | 18.89 | 19.29 | 17.42 | 18.68 | 197,821 | -0.12(-0.64%) |
Apr 25, 2014 | 19.58 | 19.78 | 18.41 | 18.80 | 254,524 | -0.92(-4.67%) |
Apr 24, 2014 | 20.23 | 20.67 | 18.93 | 19.72 | 221,949 | -0.32(-1.60%) |
Apr 23, 2014 | 21.23 | 21.45 | 19.78 | 20.04 | 230,922 | -1.33(-6.22%) |
Apr 22, 2014 | 20.69 | 21.82 | 20.53 | 21.37 | 139,196 | +0.82(+3.99%) |
Apr 21, 2014 | 20.50 | 21.13 | 20.21 | 20.55 | 135,759 | +0.06(+0.29%) |
Apr 17, 2014 | 19.20 | 20.49 | 20.49 | 20.49 | 217,600 | +1.25(+6.50%) |
Apr 16, 2014 | 19.55 | 19.97 | 18.77 | 19.24 | 244,885 | -0.21(-1.08%) |
Apr 15, 2014 | 19.50 | 19.72 | 18.30 | 19.45 | 317,177 | +0.14(+0.73%) |
Apr 14, 2014 | 20.15 | 20.95 | 19.17 | 19.31 | 255,374 | -0.54(-2.72%) |
Apr 11, 2014 | 20.61 | 21.36 | 19.76 | 19.85 | 267,471 | -0.87(-4.20%) |
Apr 10, 2014 | 21.98 | 22.50 | 20.11 | 20.72 | 404,673 | -1.20(-5.47%) |
Apr 09, 2014 | 21.59 | 22.40 | 21.10 | 21.92 | 319,474 | +0.28(+1.29%) |
Apr 08, 2014 | 21.87 | 22.13 | 21.09 | 21.64 | 275,626 | -0.31(-1.41%) |
Apr 07, 2014 | 22.24 | 22.65 | 21.40 | 21.95 | 272,224 | -0.46(-2.05%) |
Apr 04, 2014 | 22.92 | 22.93 | 21.21 | 22.41 | 407,060 | -0.32(-1.41%) |
Apr 03, 2014 | 23.11 | 23.11 | 21.76 | 22.73 | 340,626 | -0.49(-2.11%) |
Apr 02, 2014 | 22.43 | 23.64 | 22.43 | 23.22 | 192,665 | +0.77(+3.43%) |
Apr 01, 2014 | 22.80 | 23.65 | 22.09 | 22.45 | 349,577 | -0.39(-1.71%) |
Mar 31, 2014 | 22.34 | 23.08 | 22.25 | 22.84 | 353,418 | +0.55(+2.47%) |
Mar 28, 2014 | 24.08 | 24.16 | 22.06 | 22.29 | 371,988 | -1.77(-7.36%) |
Mar 27, 2014 | 22.02 | 24.27 | 22.02 | 24.06 | 620,524 | -0.11(-0.43%) |
Mar 26, 2014 | 25.34 | 25.49 | 24.08 | 24.16 | 200,057 | -0.98(-3.92%) |
Mar 25, 2014 | 25.73 | 26.50 | 24.81 | 25.15 | 269,385 | -0.20(-0.79%) |
Mar 24, 2014 | 25.97 | 26.47 | 24.06 | 25.35 | 283,883 | -0.47(-1.82%) |
Mar 21, 2014 | 27.27 | 27.43 | 25.61 | 25.82 | 284,455 | -1.20(-4.44%) |
Mar 20, 2014 | 26.48 | 27.11 | 26.09 | 27.02 | 233,906 | +0.36(+1.35%) |
Mar 19, 2014 | 26.35 | 27.14 | 25.82 | 26.66 | 386,095 | -0.13(-0.49%) |
Mar 18, 2014 | 25.99 | 27.37 | 25.99 | 26.79 | 179,802 | +0.73(+2.80%) |
Mar 17, 2014 | 27.40 | 27.69 | 25.50 | 26.06 | 428,321 | -1.08(-3.98%) |
Mar 14, 2014 | 26.00 | 27.46 | 25.03 | 27.14 | 477,612 | +0.74(+2.80%) |
Mar 13, 2014 | 25.00 | 26.70 | 24.52 | 26.40 | 935,974 | +1.82(+7.40%) |
Mar 12, 2014 | 24.00 | 24.90 | 21.56 | 24.58 | 1,285,014 | +3.78(+18.17%) |
Mar 11, 2014 | 19.74 | 21.00 | 19.24 | 20.80 | 294,968 | +1.20(+6.12%) |
Mar 10, 2014 | 18.66 | 19.64 | 18.02 | 19.60 | 215,798 | +0.87(+4.64%) |
Mar 07, 2014 | 19.29 | 19.77 | 17.92 | 18.73 | 184,454 | -0.17(-0.90%) |
Mar 06, 2014 | 19.16 | 19.52 | 18.62 | 18.90 | 220,902 | -0.29(-1.51%) |
Mar 05, 2014 | 19.42 | 19.53 | 18.65 | 19.19 | 141,158 | -0.23(-1.18%) |
Mar 04, 2014 | 19.29 | 19.82 | 19.00 | 19.42 | 251,453 | +0.45(+2.37%) |
Mar 03, 2014 | 19.74 | 20.34 | 18.56 | 18.97 | 141,592 | -1.03(-5.15%) |
Feb 28, 2014 | 20.78 | 20.78 | 18.44 | 20.00 | 397,284 | -0.68(-3.29%) |
Feb 27, 2014 | 20.56 | 20.80 | 19.28 | 20.68 | 202,335 | +0.14(+0.68%) |
Feb 26, 2014 | 19.29 | 20.70 | 18.86 | 20.54 | 480,776 | +1.33(+6.92%) |
Feb 25, 2014 | 19.63 | 19.75 | 18.81 | 19.21 | 169,190 | -0.30(-1.54%) |
Feb 24, 2014 | 19.88 | 20.26 | 19.47 | 19.51 | 339,992 | -0.29(-1.46%) |
Feb 21, 2014 | 19.75 | 19.88 | 19.57 | 19.80 | 234,068 | -0.06(-0.30%) |
Feb 20, 2014 | 19.90 | 19.97 | 19.35 | 19.86 | 233,416 | +0.03(+0.15%) |
Feb 19, 2014 | 19.86 | 20.00 | 19.59 | 19.83 | 193,848 | +0.03(+0.15%) |
Feb 18, 2014 | 19.39 | 19.95 | 19.39 | 19.80 | 194,787 | +0.52(+2.70%) |
Feb 14, 2014 | 19.50 | 19.28 | 19.28 | 19.28 | 139,400 | -0.26(-1.33%) |
Feb 13, 2014 | 19.37 | 19.92 | 18.28 | 19.54 | 263,708 | +0.74(+3.94%) |
Feb 12, 2014 | 18.60 | 19.50 | 18.36 | 18.80 | 198,846 | +0.59(+3.24%) |
Feb 11, 2014 | 17.99 | 18.85 | 17.70 | 18.21 | 313,398 | +0.22(+1.22%) |
Feb 10, 2014 | 17.79 | 18.47 | 17.38 | 17.99 | 206,117 | +0.20(+1.12%) |
Feb 07, 2014 | 17.56 | 17.98 | 17.04 | 17.79 | 123,860 | +0.36(+2.07%) |
Feb 06, 2014 | 18.19 | 18.19 | 17.30 | 17.43 | 109,336 | -0.65(-3.60%) |
Feb 05, 2014 | 19.14 | 19.14 | 17.79 | 18.08 | 150,726 | -1.22(-6.32%) |
Feb 04, 2014 | 19.38 | 19.81 | 19.08 | 19.30 | 102,139 | -0.03(-0.16%) |