Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.50 | 13.52 | 13.15 | 13.20 | 437,099 | -0.49(-3.58%) |
Apr 29, 2014 | 14.00 | 14.00 | 13.37 | 13.69 | 556,364 | +0.19(+1.41%) |
Apr 28, 2014 | 13.50 | 13.69 | 13.26 | 13.50 | 429,911 | +0.00(+0.00%) |
Apr 25, 2014 | 13.51 | 13.64 | 13.40 | 13.50 | 346,726 | -0.09(-0.66%) |
Apr 24, 2014 | 13.51 | 13.80 | 13.51 | 13.59 | 489,959 | -0.14(-1.02%) |
Apr 23, 2014 | 13.67 | 13.96 | 13.57 | 13.73 | 987,092 | -0.04(-0.29%) |
Apr 22, 2014 | 12.69 | 13.90 | 12.65 | 13.77 | 1,484,547 | +0.97(+7.58%) |
Apr 21, 2014 | 14.51 | 14.68 | 12.45 | 12.80 | 4,805,675 | -2.01(-13.57%) |
Apr 17, 2014 | 15.00 | 14.81 | 14.81 | 14.81 | 2,835,300 | -3.18(-17.68%) |
Apr 16, 2014 | 17.95 | 18.01 | 17.66 | 17.99 | 216,452 | +0.18(+1.01%) |
Apr 15, 2014 | 17.95 | 18.00 | 17.62 | 17.81 | 201,665 | -0.02(-0.11%) |
Apr 14, 2014 | 17.77 | 17.89 | 17.61 | 17.83 | 172,150 | +0.14(+0.79%) |
Apr 11, 2014 | 17.81 | 17.82 | 17.40 | 17.69 | 283,253 | -0.28(-1.56%) |
Apr 10, 2014 | 18.16 | 18.25 | 17.94 | 17.97 | 396,440 | -0.38(-2.07%) |
Apr 09, 2014 | 18.22 | 18.48 | 18.10 | 18.35 | 197,071 | -0.05(-0.27%) |
Apr 08, 2014 | 18.37 | 18.80 | 18.01 | 18.40 | 320,521 | +0.10(+0.55%) |
Apr 07, 2014 | 18.33 | 18.65 | 18.17 | 18.30 | 260,545 | -0.17(-0.92%) |
Apr 04, 2014 | 18.62 | 18.74 | 18.03 | 18.47 | 371,994 | -0.13(-0.70%) |
Apr 03, 2014 | 18.61 | 18.92 | 18.25 | 18.60 | 427,567 | +0.06(+0.32%) |
Apr 02, 2014 | 17.87 | 18.61 | 17.68 | 18.54 | 382,712 | +0.67(+3.75%) |
Apr 01, 2014 | 17.59 | 17.99 | 17.18 | 17.87 | 324,867 | +0.22(+1.25%) |
Mar 31, 2014 | 17.03 | 17.74 | 17.02 | 17.65 | 1,037,463 | +0.63(+3.70%) |
Mar 28, 2014 | 16.70 | 17.19 | 16.50 | 17.02 | 2,887,831 | -0.06(-0.35%) |
Mar 27, 2014 | 17.72 | 17.82 | 16.80 | 17.08 | 727,459 | -0.98(-5.43%) |
Mar 26, 2014 | 18.50 | 18.50 | 17.80 | 18.06 | 306,273 | -0.40(-2.17%) |
Mar 25, 2014 | 18.76 | 18.90 | 18.29 | 18.46 | 348,384 | -0.36(-1.91%) |
Mar 24, 2014 | 18.67 | 18.86 | 18.17 | 18.82 | 90,089 | +0.12(+0.64%) |
Mar 21, 2014 | 18.66 | 18.88 | 18.13 | 18.70 | 148,715 | +0.21(+1.14%) |
Mar 20, 2014 | 18.41 | 18.70 | 18.38 | 18.49 | 72,652 | +0.09(+0.49%) |
Mar 19, 2014 | 18.45 | 18.58 | 18.09 | 18.40 | 64,123 | -0.13(-0.70%) |
Mar 18, 2014 | 18.15 | 18.78 | 18.15 | 18.53 | 126,664 | +0.25(+1.37%) |
Mar 17, 2014 | 18.27 | 18.48 | 18.20 | 18.28 | 144,337 | +0.09(+0.49%) |
Mar 14, 2014 | 17.80 | 18.34 | 17.68 | 18.19 | 104,027 | +0.27(+1.51%) |
Mar 13, 2014 | 18.95 | 19.02 | 17.61 | 17.92 | 381,726 | -0.90(-4.78%) |
Mar 12, 2014 | 18.77 | 19.43 | 18.50 | 18.82 | 223,368 | -0.09(-0.48%) |
Mar 11, 2014 | 19.23 | 19.23 | 18.60 | 18.91 | 145,030 | +0.00(+0.00%) |
Mar 10, 2014 | 18.98 | 19.28 | 18.61 | 18.91 | 146,177 | -0.13(-0.68%) |
Mar 07, 2014 | 19.51 | 19.74 | 18.86 | 19.04 | 107,915 | -0.32(-1.65%) |
Mar 06, 2014 | 19.39 | 19.53 | 18.94 | 19.36 | 83,431 | -0.04(-0.21%) |
Mar 05, 2014 | 16.32 | 19.60 | 16.32 | 19.40 | 82,465 | -0.02(-0.10%) |
Mar 04, 2014 | 18.99 | 19.48 | 18.79 | 19.42 | 135,953 | +0.57(+3.02%) |
Mar 03, 2014 | 18.86 | 19.28 | 18.65 | 18.85 | 41,654 | -0.18(-0.95%) |
Feb 28, 2014 | 19.00 | 19.20 | 18.66 | 19.03 | 198,527 | +0.10(+0.53%) |
Feb 27, 2014 | 18.91 | 19.13 | 18.84 | 18.93 | 61,833 | +0.01(+0.05%) |
Feb 26, 2014 | 19.19 | 19.40 | 18.83 | 18.92 | 77,147 | -0.30(-1.56%) |
Feb 25, 2014 | 20.00 | 20.20 | 19.11 | 19.22 | 87,377 | -0.86(-4.28%) |
Feb 24, 2014 | 19.50 | 20.13 | 19.45 | 20.08 | 124,884 | +0.43(+2.19%) |
Feb 21, 2014 | 19.43 | 19.89 | 19.34 | 19.65 | 184,519 | +0.32(+1.66%) |
Feb 20, 2014 | 19.25 | 19.41 | 19.03 | 19.33 | 75,775 | +0.23(+1.20%) |
Feb 19, 2014 | 19.32 | 19.40 | 18.55 | 19.10 | 124,110 | -0.22(-1.14%) |
Feb 18, 2014 | 18.99 | 19.34 | 18.70 | 19.32 | 83,325 | +0.28(+1.47%) |
Feb 14, 2014 | 19.36 | 19.04 | 19.04 | 19.04 | 63,300 | -0.33(-1.70%) |
Feb 13, 2014 | 18.46 | 19.39 | 18.41 | 19.37 | 140,612 | +0.81(+4.36%) |
Feb 12, 2014 | 18.39 | 19.36 | 18.39 | 18.56 | 423,848 | +0.03(+0.16%) |
Feb 11, 2014 | 19.58 | 19.58 | 18.34 | 18.53 | 217,696 | -0.08(-0.43%) |
Feb 10, 2014 | 18.64 | 18.78 | 18.35 | 18.61 | 165,761 | -0.09(-0.48%) |
Feb 07, 2014 | 18.71 | 18.80 | 18.45 | 18.70 | 351,070 | +0.02(+0.11%) |
Feb 06, 2014 | 18.41 | 18.77 | 18.40 | 18.68 | 55,804 | +0.15(+0.81%) |
Feb 05, 2014 | 18.50 | 18.57 | 18.33 | 18.53 | 103,019 | -0.08(-0.43%) |
Feb 04, 2014 | 18.61 | 18.79 | 18.37 | 18.61 | 154,032 | +0.12(+0.65%) |