Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.59 | 11.80 | 10.40 | 11.80 | 291,574 | +1.24(+11.74%) |
Mar 28, 2014 | 11.36 | 11.50 | 10.50 | 10.56 | 114,557 | -0.61(-5.46%) |
Mar 27, 2014 | 10.58 | 11.22 | 10.33 | 11.17 | 162,986 | +0.52(+4.88%) |
Mar 26, 2014 | 11.37 | 11.80 | 10.58 | 10.65 | 292,056 | -0.41(-3.71%) |
Mar 25, 2014 | 10.32 | 11.11 | 10.25 | 11.06 | 285,055 | +0.71(+6.86%) |
Mar 24, 2014 | 10.42 | 10.50 | 9.640 | 10.35 | 257,794 | -0.06(-0.58%) |
Mar 21, 2014 | 11.06 | 11.11 | 10.35 | 10.41 | 127,930 | -0.54(-4.93%) |
Mar 20, 2014 | 11.00 | 11.45 | 10.86 | 10.95 | 104,528 | -0.04(-0.36%) |
Mar 19, 2014 | 10.87 | 11.58 | 10.82 | 10.99 | 126,838 | -0.24(-2.14%) |
Mar 18, 2014 | 10.98 | 11.29 | 10.82 | 11.23 | 129,188 | +0.30(+2.74%) |
Mar 17, 2014 | 11.40 | 11.88 | 10.71 | 10.93 | 219,087 | -0.41(-3.62%) |
Mar 14, 2014 | 11.34 | 11.83 | 11.00 | 11.34 | 228,533 | -0.14(-1.22%) |
Mar 13, 2014 | 12.30 | 12.38 | 11.32 | 11.48 | 447,215 | -0.76(-6.21%) |
Mar 12, 2014 | 14.51 | 14.64 | 11.88 | 12.24 | 1,090,588 | -2.25(-15.53%) |
Mar 11, 2014 | 15.15 | 15.15 | 14.40 | 14.49 | 316,070 | -0.31(-2.09%) |
Mar 10, 2014 | 14.96 | 15.28 | 14.80 | 14.80 | 141,544 | -0.35(-2.31%) |
Mar 07, 2014 | 15.25 | 15.49 | 14.89 | 15.15 | 141,696 | -0.05(-0.33%) |
Mar 06, 2014 | 15.86 | 15.86 | 15.00 | 15.20 | 162,506 | -0.25(-1.62%) |
Mar 05, 2014 | 15.67 | 15.95 | 15.20 | 15.45 | 142,682 | -0.04(-0.26%) |
Mar 04, 2014 | 14.81 | 15.70 | 14.58 | 15.49 | 323,939 | +0.77(+5.23%) |
Mar 03, 2014 | 14.75 | 15.11 | 14.62 | 14.72 | 160,713 | -0.14(-0.94%) |
Feb 28, 2014 | 14.90 | 15.56 | 14.50 | 14.86 | 224,758 | -0.23(-1.52%) |
Feb 27, 2014 | 15.57 | 15.82 | 14.70 | 15.09 | 254,984 | -0.48(-3.08%) |
Feb 26, 2014 | 14.77 | 16.75 | 14.70 | 15.57 | 897,159 | +0.93(+6.35%) |
Feb 25, 2014 | 15.15 | 15.30 | 14.55 | 14.64 | 194,384 | -0.41(-2.72%) |
Feb 24, 2014 | 14.94 | 15.35 | 14.68 | 15.05 | 199,455 | +0.00(+0.00%) |
Feb 21, 2014 | 14.31 | 15.40 | 14.01 | 15.05 | 299,755 | +0.70(+4.88%) |
Feb 20, 2014 | 14.80 | 14.80 | 14.00 | 14.35 | 232,213 | -0.37(-2.51%) |
Feb 19, 2014 | 15.05 | 15.16 | 14.59 | 14.72 | 131,961 | -0.17(-1.14%) |
Feb 18, 2014 | 15.36 | 15.38 | 14.75 | 14.89 | 162,970 | -0.16(-1.06%) |
Feb 14, 2014 | 15.53 | 15.05 | 15.05 | 15.05 | 258,700 | -0.71(-4.51%) |
Feb 13, 2014 | 15.05 | 16.20 | 14.93 | 15.76 | 421,283 | +0.61(+4.03%) |
Feb 12, 2014 | 14.81 | 15.30 | 14.55 | 15.15 | 263,791 | +0.27(+1.81%) |
Feb 11, 2014 | 15.52 | 15.82 | 14.75 | 14.88 | 532,676 | -1.09(-6.83%) |
Feb 10, 2014 | 14.46 | 17.29 | 14.10 | 15.97 | 1,191,993 | +1.72(+12.07%) |
Feb 07, 2014 | 14.62 | 15.39 | 14.12 | 14.25 | 687,201 | +0.28(+2.00%) |
Feb 06, 2014 | 15.92 | 15.98 | 13.86 | 13.97 | 1,156,831 | -2.24(-13.82%) |
Feb 05, 2014 | 16.91 | 18.95 | 15.76 | 16.21 | 2,016,112 | +1.03(+6.79%) |
Feb 04, 2014 | 16.49 | 16.69 | 14.57 | 15.18 | 1,624,049 | -1.59(-9.48%) |
Feb 03, 2014 | 21.81 | 21.96 | 15.81 | 16.77 | 3,116,009 | -5.32(-24.08%) |
Jan 31, 2014 | 23.27 | 24.25 | 21.96 | 22.09 | 670,100 | -2.85(-11.43%) |
Jan 30, 2014 | 28.49 | 28.60 | 22.35 | 24.94 | 3,164,407 | -1.03(-3.97%) |
Jan 29, 2014 | 25.86 | 26.50 | 24.28 | 25.97 | 771,998 | +0.72(+2.85%) |
Jan 28, 2014 | 26.90 | 27.48 | 24.56 | 25.25 | 1,414,139 | +0.87(+3.57%) |
Jan 27, 2014 | 20.86 | 25.92 | 20.80 | 24.38 | 2,552,532 | +4.38(+21.90%) |
Jan 24, 2014 | 20.26 | 20.55 | 19.36 | 20.00 | 405,879 | -0.55(-2.68%) |
Jan 23, 2014 | 21.67 | 21.76 | 20.50 | 20.55 | 374,456 | -1.27(-5.82%) |
Jan 22, 2014 | 21.85 | 22.44 | 21.50 | 21.82 | 394,974 | -0.79(-3.49%) |
Jan 21, 2014 | 22.35 | 23.20 | 21.42 | 22.61 | 325,102 | -0.47(-2.04%) |
Jan 17, 2014 | 23.68 | 23.08 | 23.08 | 23.08 | 428,700 | -0.57(-2.41%) |
Jan 16, 2014 | 22.03 | 26.10 | 22.03 | 23.65 | 867,499 | +0.70(+3.05%) |
Jan 15, 2014 | 26.41 | 26.30 | 21.25 | 22.95 | 1,325,338 | -3.46(-13.10%) |
Jan 14, 2014 | 26.87 | 27.70 | 25.01 | 26.41 | 548,505 | -0.34(-1.27%) |
Jan 13, 2014 | 29.60 | 31.73 | 26.02 | 26.75 | 1,217,881 | -2.16(-7.47%) |
Jan 10, 2014 | 24.39 | 29.20 | 23.00 | 28.91 | 1,362,441 | +4.52(+18.53%) |
Jan 09, 2014 | 26.06 | 27.97 | 22.32 | 24.39 | 1,393,217 | -0.25(-1.01%) |
Jan 08, 2014 | 20.25 | 25.14 | 19.82 | 24.64 | 1,924,632 | +5.88(+31.34%) |
Jan 07, 2014 | 17.98 | 18.85 | 17.70 | 18.76 | 492,717 | +0.61(+3.36%) |
Jan 06, 2014 | 17.97 | 18.75 | 17.02 | 18.15 | 568,875 | +0.14(+0.78%) |
Jan 03, 2014 | 18.92 | 19.29 | 17.53 | 18.01 | 1,272,190 | -0.19(-1.04%) |