Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2014 | 19.39 | 19.45 | 18.89 | 19.33 | 199,785 | -0.12(-0.62%) |
Jan 31, 2014 | 19.55 | 19.70 | 18.49 | 19.45 | 174,216 | -0.49(-2.46%) |
Jan 30, 2014 | 18.68 | 20.00 | 18.55 | 19.94 | 390,762 | +1.48(+8.02%) |
Jan 29, 2014 | 18.51 | 18.96 | 17.69 | 18.46 | 171,282 | -0.29(-1.55%) |
Jan 28, 2014 | 18.20 | 18.96 | 17.83 | 18.75 | 138,097 | +0.59(+3.25%) |
Jan 27, 2014 | 19.35 | 19.35 | 17.81 | 18.16 | 239,588 | -0.87(-4.57%) |
Jan 24, 2014 | 19.10 | 19.43 | 18.64 | 19.03 | 272,516 | -0.27(-1.40%) |
Jan 23, 2014 | 19.36 | 19.60 | 18.99 | 19.30 | 168,850 | -0.07(-0.36%) |
Jan 22, 2014 | 19.03 | 19.44 | 18.86 | 19.37 | 307,457 | -0.23(-1.17%) |
Jan 21, 2014 | 19.45 | 19.88 | 18.65 | 19.60 | 116,483 | +0.37(+1.92%) |
Jan 17, 2014 | 19.32 | 19.23 | 19.23 | 19.23 | 193,000 | -0.02(-0.10%) |
Jan 16, 2014 | 18.59 | 19.38 | 18.11 | 19.25 | 150,324 | +0.87(+4.73%) |
Jan 15, 2014 | 18.14 | 18.52 | 17.88 | 18.38 | 153,793 | +0.24(+1.32%) |
Jan 14, 2014 | 16.93 | 18.23 | 16.82 | 18.14 | 161,350 | +1.37(+8.17%) |
Jan 13, 2014 | 17.03 | 17.94 | 16.54 | 16.77 | 346,705 | -0.22(-1.29%) |
Jan 10, 2014 | 16.34 | 17.09 | 15.98 | 16.99 | 107,571 | +0.71(+4.36%) |
Jan 09, 2014 | 15.96 | 16.35 | 15.54 | 16.28 | 147,875 | +0.43(+2.71%) |
Jan 08, 2014 | 15.84 | 16.48 | 15.71 | 15.85 | 369,521 | -0.08(-0.50%) |
Jan 07, 2014 | 15.60 | 15.95 | 15.36 | 15.93 | 110,787 | +0.39(+2.51%) |
Jan 06, 2014 | 16.00 | 16.00 | 15.16 | 15.54 | 177,037 | -0.31(-1.96%) |
Jan 03, 2014 | 15.78 | 15.91 | 15.57 | 15.85 | 54,262 | +0.15(+0.96%) |