Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 15.35 | 15.57 | 14.48 | 15.02 | 633,997 | -0.45(-2.91%) |
Apr 29, 2014 | 14.72 | 15.50 | 14.00 | 15.47 | 1,076,111 | +0.81(+5.53%) |
Apr 28, 2014 | 14.11 | 14.91 | 13.39 | 14.66 | 891,748 | +0.60(+4.27%) |
Apr 25, 2014 | 13.74 | 14.87 | 13.70 | 14.06 | 1,387,322 | +0.04(+0.29%) |
Apr 24, 2014 | 15.86 | 16.09 | 13.89 | 14.02 | 1,406,297 | -1.68(-10.70%) |
Apr 23, 2014 | 16.71 | 16.75 | 15.51 | 15.70 | 790,585 | -1.04(-6.21%) |
Apr 22, 2014 | 18.04 | 18.22 | 16.68 | 16.74 | 777,800 | -1.32(-7.31%) |
Apr 21, 2014 | 19.89 | 19.89 | 17.97 | 18.06 | 676,955 | -1.79(-9.02%) |
Apr 17, 2014 | 18.63 | 19.85 | 19.85 | 19.85 | 846,100 | +1.30(+7.01%) |
Apr 16, 2014 | 17.65 | 19.20 | 17.65 | 18.55 | 1,330,672 | +1.11(+6.36%) |
Apr 15, 2014 | 16.23 | 17.74 | 15.71 | 17.44 | 1,285,746 | +1.24(+7.65%) |
Apr 14, 2014 | 17.40 | 17.60 | 15.52 | 16.20 | 1,302,656 | -0.88(-5.15%) |
Apr 11, 2014 | 17.78 | 18.07 | 16.89 | 17.08 | 705,565 | -1.23(-6.72%) |
Apr 10, 2014 | 19.21 | 19.43 | 17.00 | 18.31 | 827,795 | -0.96(-4.98%) |
Apr 09, 2014 | 18.45 | 19.36 | 18.02 | 19.27 | 990,198 | +1.18(+6.52%) |
Apr 08, 2014 | 19.81 | 20.25 | 18.01 | 18.09 | 1,765,278 | -1.40(-7.18%) |
Apr 07, 2014 | 21.13 | 21.26 | 19.31 | 19.49 | 812,939 | -2.08(-9.64%) |
Apr 04, 2014 | 22.84 | 22.97 | 20.03 | 21.57 | 766,715 | -0.97(-4.30%) |
Apr 03, 2014 | 24.67 | 24.67 | 21.87 | 22.54 | 597,060 | -2.24(-9.04%) |
Apr 02, 2014 | 23.79 | 24.86 | 23.10 | 24.78 | 844,711 | +0.81(+3.38%) |
Apr 01, 2014 | 21.10 | 24.95 | 21.10 | 23.97 | 1,951,029 | +2.75(+12.96%) |
Mar 31, 2014 | 21.76 | 22.55 | 20.40 | 21.22 | 1,127,186 | -0.20(-0.93%) |
Mar 28, 2014 | 23.00 | 24.00 | 21.30 | 21.42 | 1,495,450 | -2.04(-8.70%) |
Mar 27, 2014 | 24.50 | 25.10 | 22.67 | 23.46 | 677,483 | -1.31(-5.29%) |
Mar 26, 2014 | 25.89 | 27.09 | 24.62 | 24.77 | 697,775 | -1.13(-4.36%) |
Mar 25, 2014 | 27.49 | 28.38 | 24.31 | 25.90 | 1,086,729 | -1.43(-5.23%) |
Mar 24, 2014 | 29.40 | 29.40 | 26.39 | 27.33 | 665,705 | -2.02(-6.88%) |
Mar 21, 2014 | 32.35 | 32.59 | 28.64 | 29.35 | 542,501 | -2.64(-8.25%) |
Mar 20, 2014 | 31.25 | 32.80 | 30.16 | 31.99 | 1,071,559 | +0.49(+1.56%) |
Mar 19, 2014 | 34.63 | 34.63 | 30.35 | 31.50 | 1,281,209 | -2.15(-6.39%) |
Mar 18, 2014 | 37.00 | 37.00 | 33.47 | 33.65 | 845,394 | -3.60(-9.66%) |
Mar 17, 2014 | 40.00 | 40.40 | 37.07 | 37.25 | 1,128,246 | -2.55(-6.41%) |