Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.56 | 16.60 | 16.03 | 16.22 | 56,008 | -0.30(-1.82%) |
Apr 29, 2014 | 16.25 | 16.85 | 15.88 | 16.52 | 57,757 | +0.39(+2.42%) |
Apr 28, 2014 | 16.44 | 17.48 | 15.50 | 16.13 | 84,876 | -0.21(-1.29%) |
Apr 25, 2014 | 17.60 | 17.60 | 15.78 | 16.34 | 107,551 | -1.25(-7.11%) |
Apr 24, 2014 | 17.25 | 17.78 | 16.91 | 17.59 | 72,619 | +0.37(+2.15%) |
Apr 23, 2014 | 17.47 | 17.69 | 16.81 | 17.22 | 75,927 | -0.20(-1.15%) |
Apr 22, 2014 | 17.24 | 17.77 | 16.99 | 17.42 | 75,562 | +0.18(+1.04%) |
Apr 21, 2014 | 16.67 | 17.50 | 16.67 | 17.24 | 96,819 | +0.57(+3.42%) |
Apr 17, 2014 | 15.92 | 16.67 | 16.67 | 16.67 | 101,300 | +0.70(+4.38%) |
Apr 16, 2014 | 15.68 | 16.23 | 15.36 | 15.97 | 128,075 | +0.36(+2.31%) |
Apr 15, 2014 | 15.73 | 15.81 | 14.68 | 15.61 | 131,679 | -0.13(-0.83%) |
Apr 14, 2014 | 15.54 | 16.03 | 15.41 | 15.74 | 106,706 | +0.24(+1.55%) |
Apr 11, 2014 | 15.45 | 15.79 | 15.01 | 15.50 | 142,148 | -0.13(-0.83%) |
Apr 10, 2014 | 16.86 | 16.90 | 15.20 | 15.63 | 113,573 | -1.38(-8.11%) |
Apr 09, 2014 | 17.38 | 17.67 | 16.79 | 17.01 | 114,897 | -0.22(-1.28%) |
Apr 08, 2014 | 17.64 | 17.84 | 16.72 | 17.23 | 157,501 | -0.19(-1.09%) |
Apr 07, 2014 | 19.70 | 19.70 | 17.19 | 17.42 | 243,476 | -2.42(-12.20%) |
Apr 04, 2014 | 21.38 | 21.38 | 19.40 | 19.84 | 186,683 | -1.21(-5.75%) |
Apr 03, 2014 | 21.62 | 21.66 | 20.63 | 21.05 | 190,736 | -0.57(-2.64%) |
Apr 02, 2014 | 20.13 | 21.87 | 20.13 | 21.62 | 155,609 | +1.38(+6.82%) |
Apr 01, 2014 | 20.77 | 20.78 | 19.90 | 20.24 | 169,872 | -0.41(-1.99%) |
Mar 31, 2014 | 20.55 | 21.17 | 20.40 | 20.65 | 79,174 | +0.26(+1.28%) |
Mar 28, 2014 | 20.38 | 20.86 | 20.01 | 20.39 | 99,956 | +0.09(+0.44%) |
Mar 27, 2014 | 20.33 | 20.76 | 20.09 | 20.30 | 70,257 | -0.11(-0.54%) |
Mar 26, 2014 | 20.26 | 20.77 | 19.95 | 20.41 | 57,801 | +0.24(+1.19%) |
Mar 25, 2014 | 20.37 | 20.87 | 19.86 | 20.17 | 48,169 | -0.26(-1.27%) |
Mar 24, 2014 | 20.42 | 20.44 | 19.53 | 20.43 | 125,620 | -0.02(-0.10%) |
Mar 21, 2014 | 21.12 | 21.17 | 20.18 | 20.45 | 44,113 | -0.34(-1.64%) |
Mar 20, 2014 | 20.47 | 21.19 | 20.47 | 20.79 | 75,770 | +0.19(+0.92%) |
Mar 19, 2014 | 19.90 | 20.75 | 19.90 | 20.60 | 172,318 | +0.60(+3.00%) |
Mar 18, 2014 | 20.40 | 20.40 | 19.48 | 20.00 | 70,126 | -0.25(-1.23%) |
Mar 17, 2014 | 20.85 | 21.03 | 20.23 | 20.25 | 58,424 | -0.33(-1.60%) |
Mar 14, 2014 | 21.33 | 21.35 | 20.46 | 20.58 | 75,245 | -0.80(-3.74%) |
Mar 13, 2014 | 22.12 | 22.44 | 20.82 | 21.38 | 115,011 | -0.61(-2.77%) |
Mar 12, 2014 | 20.77 | 22.36 | 20.70 | 21.99 | 307,490 | +1.37(+6.64%) |
Mar 11, 2014 | 20.15 | 21.13 | 20.02 | 20.62 | 248,234 | +0.40(+1.98%) |
Mar 10, 2014 | 19.97 | 20.33 | 19.57 | 20.22 | 48,650 | +0.27(+1.35%) |
Mar 07, 2014 | 19.90 | 20.18 | 19.55 | 19.95 | 193,865 | +0.05(+0.25%) |
Mar 06, 2014 | 19.57 | 19.98 | 19.57 | 19.90 | 234,360 | -0.04(-0.20%) |
Mar 05, 2014 | 20.07 | 20.07 | 19.11 | 19.94 | 98,680 | -0.26(-1.29%) |
Mar 04, 2014 | 20.00 | 20.50 | 19.66 | 20.20 | 174,366 | +0.30(+1.51%) |
Mar 03, 2014 | 18.87 | 19.93 | 18.65 | 19.90 | 156,782 | +1.00(+5.29%) |
Feb 28, 2014 | 19.00 | 19.10 | 18.68 | 18.90 | 143,072 | -0.01(-0.05%) |
Feb 27, 2014 | 18.50 | 19.36 | 18.06 | 18.91 | 248,369 | +0.50(+2.72%) |
Feb 26, 2014 | 18.91 | 18.91 | 18.01 | 18.41 | 125,038 | -0.14(-0.75%) |
Feb 25, 2014 | 18.20 | 18.60 | 17.98 | 18.55 | 146,053 | +0.25(+1.37%) |
Feb 24, 2014 | 17.80 | 18.53 | 17.65 | 18.30 | 165,449 | +0.65(+3.68%) |
Feb 21, 2014 | 17.75 | 17.84 | 17.40 | 17.65 | 55,633 | -0.24(-1.34%) |
Feb 20, 2014 | 17.90 | 17.96 | 17.55 | 17.89 | 39,163 | -0.11(-0.61%) |
Feb 19, 2014 | 17.83 | 18.99 | 17.75 | 18.00 | 122,923 | +0.18(+1.01%) |
Feb 18, 2014 | 17.86 | 17.99 | 17.39 | 17.82 | 77,228 | +0.08(+0.45%) |
Feb 14, 2014 | 17.79 | 17.74 | 17.74 | 17.74 | 113,700 | -0.03(-0.17%) |
Feb 13, 2014 | 17.68 | 17.88 | 17.30 | 17.77 | 32,886 | -0.06(-0.34%) |
Feb 12, 2014 | 17.84 | 17.99 | 17.37 | 17.83 | 42,828 | -0.03(-0.17%) |
Feb 11, 2014 | 17.64 | 18.00 | 17.61 | 17.86 | 36,108 | -0.04(-0.22%) |
Feb 10, 2014 | 17.00 | 17.96 | 16.31 | 17.90 | 63,371 | +0.78(+4.56%) |
Feb 07, 2014 | 17.87 | 18.07 | 16.78 | 17.12 | 68,288 | -0.51(-2.89%) |
Feb 06, 2014 | 18.06 | 18.20 | 17.35 | 17.63 | 62,373 | -0.17(-0.96%) |
Feb 05, 2014 | 17.74 | 18.00 | 17.35 | 17.80 | 49,409 | -0.14(-0.78%) |
Feb 04, 2014 | 17.93 | 18.08 | 17.41 | 17.94 | 65,342 | +0.19(+1.07%) |