Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.76 | 12.95 | 12.31 | 12.47 | 47,196 | -0.28(-2.20%) |
May 29, 2014 | 12.55 | 12.95 | 12.20 | 12.75 | 29,795 | +0.20(+1.59%) |
May 28, 2014 | 12.89 | 13.06 | 12.40 | 12.55 | 100,777 | -0.35(-2.71%) |
May 27, 2014 | 12.94 | 13.53 | 12.63 | 12.90 | 46,751 | +0.10(+0.78%) |
May 23, 2014 | 12.80 | 12.80 | 12.80 | 12.80 | 27,400 | +0.03(+0.23%) |
May 22, 2014 | 12.21 | 12.77 | 12.18 | 12.77 | 65,582 | +0.65(+5.36%) |
May 21, 2014 | 12.25 | 12.49 | 12.05 | 12.12 | 36,951 | -0.11(-0.90%) |
May 20, 2014 | 12.59 | 12.59 | 12.06 | 12.23 | 24,995 | -0.45(-3.55%) |
May 19, 2014 | 13.08 | 13.50 | 12.53 | 12.68 | 49,193 | -0.32(-2.46%) |
May 16, 2014 | 12.69 | 13.10 | 12.68 | 13.00 | 40,890 | +0.04(+0.31%) |
May 15, 2014 | 14.12 | 14.12 | 12.76 | 12.96 | 75,476 | -0.67(-4.92%) |
May 14, 2014 | 12.53 | 14.77 | 12.08 | 13.63 | 142,187 | +1.30(+10.54%) |
May 13, 2014 | 13.05 | 13.05 | 12.27 | 12.33 | 62,980 | -0.49(-3.82%) |
May 12, 2014 | 13.00 | 13.14 | 12.58 | 12.82 | 56,507 | -0.08(-0.62%) |
May 09, 2014 | 13.59 | 13.97 | 12.53 | 12.90 | 98,363 | -0.90(-6.52%) |
May 08, 2014 | 13.90 | 14.38 | 13.27 | 13.80 | 50,610 | -0.42(-2.95%) |
May 07, 2014 | 15.38 | 15.49 | 13.90 | 14.22 | 55,765 | -1.12(-7.30%) |
May 06, 2014 | 15.98 | 16.03 | 15.34 | 15.34 | 44,341 | -0.62(-3.88%) |
May 05, 2014 | 15.66 | 17.53 | 15.20 | 15.96 | 49,887 | +0.15(+0.95%) |
May 02, 2014 | 17.15 | 17.15 | 15.62 | 15.81 | 121,000 | -25.69(-61.90%) |
May 01, 2014 | 40.92 | 42.38 | 40.92 | 41.50 | 76,300 | -0.01(-0.02%) |
Apr 30, 2014 | 40.70 | 41.51 | 39.83 | 41.51 | 23,595 | +0.51(+1.24%) |
Apr 29, 2014 | 41.41 | 41.51 | 39.71 | 41.00 | 45,005 | -0.51(-1.23%) |
Apr 28, 2014 | 40.57 | 42.22 | 40.44 | 41.51 | 45,803 | +1.09(+2.70%) |
Apr 25, 2014 | 45.31 | 45.31 | 38.64 | 40.42 | 68,073 | -5.64(-12.24%) |
Apr 24, 2014 | 44.65 | 47.28 | 43.00 | 46.06 | 70,789 | +1.92(+4.35%) |
Apr 23, 2014 | 42.30 | 44.98 | 41.54 | 44.14 | 37,178 | +1.53(+3.59%) |
Apr 22, 2014 | 42.00 | 42.95 | 40.38 | 42.61 | 30,124 | +0.49(+1.16%) |
Apr 21, 2014 | 42.60 | 43.73 | 41.12 | 42.12 | 31,253 | +0.10(+0.24%) |
Apr 17, 2014 | 41.50 | 42.02 | 42.02 | 42.02 | 128,500 | +0.38(+0.91%) |
Apr 16, 2014 | 40.63 | 41.95 | 39.76 | 41.64 | 44,118 | +2.19(+5.55%) |
Apr 15, 2014 | 38.66 | 40.90 | 38.00 | 39.45 | 59,238 | +1.55(+4.09%) |
Apr 14, 2014 | 36.45 | 37.90 | 36.27 | 37.90 | 18,989 | +1.60(+4.41%) |
Apr 11, 2014 | 35.99 | 37.50 | 35.55 | 36.30 | 18,650 | -0.29(-0.79%) |
Apr 10, 2014 | 37.50 | 38.49 | 35.00 | 36.59 | 92,244 | -0.56(-1.51%) |
Apr 09, 2014 | 36.21 | 37.43 | 35.69 | 37.15 | 41,017 | +0.68(+1.86%) |
Apr 08, 2014 | 34.76 | 36.71 | 34.59 | 36.47 | 46,088 | +1.92(+5.56%) |
Apr 07, 2014 | 34.87 | 35.26 | 33.86 | 34.55 | 39,752 | -0.47(-1.34%) |
Apr 04, 2014 | 36.88 | 37.00 | 35.00 | 35.02 | 15,226 | -1.65(-4.50%) |
Apr 03, 2014 | 37.95 | 37.95 | 35.75 | 36.67 | 31,549 | -0.91(-2.42%) |
Apr 02, 2014 | 36.55 | 37.90 | 36.55 | 37.58 | 21,322 | +1.07(+2.93%) |
Apr 01, 2014 | 34.86 | 37.00 | 34.52 | 36.51 | 26,864 | +2.03(+5.89%) |
Mar 31, 2014 | 33.10 | 34.60 | 33.10 | 34.48 | 19,592 | +1.35(+4.07%) |
Mar 28, 2014 | 33.55 | 34.11 | 32.54 | 33.13 | 24,962 | -0.45(-1.35%) |
Mar 27, 2014 | 33.23 | 33.70 | 32.75 | 33.58 | 10,726 | -0.15(-0.43%) |
Mar 26, 2014 | 34.26 | 34.80 | 32.62 | 33.73 | 24,037 | -0.77(-2.23%) |
Mar 25, 2014 | 34.17 | 34.88 | 32.55 | 34.50 | 43,972 | -0.12(-0.35%) |
Mar 24, 2014 | 34.00 | 34.90 | 33.50 | 34.62 | 44,929 | +0.90(+2.67%) |
Mar 21, 2014 | 31.95 | 33.73 | 31.95 | 33.72 | 65,209 | +2.43(+7.77%) |
Mar 20, 2014 | 32.00 | 32.00 | 29.18 | 31.29 | 37,137 | -0.12(-0.38%) |
Mar 19, 2014 | 31.30 | 32.52 | 30.64 | 31.41 | 63,653 | -0.09(-0.29%) |
Mar 18, 2014 | 31.00 | 33.88 | 30.62 | 31.50 | 55,940 | +1.72(+5.78%) |
Mar 17, 2014 | 28.75 | 30.00 | 27.76 | 29.78 | 39,045 | +1.30(+4.56%) |
Mar 14, 2014 | 28.25 | 29.33 | 27.62 | 28.48 | 20,307 | +0.41(+1.46%) |
Mar 13, 2014 | 27.58 | 28.80 | 27.57 | 28.07 | 15,881 | +0.37(+1.34%) |
Mar 12, 2014 | 27.82 | 28.00 | 27.05 | 27.70 | 13,213 | +0.29(+1.06%) |
Mar 11, 2014 | 28.52 | 28.52 | 27.41 | 27.41 | 16,460 | -0.49(-1.76%) |
Mar 10, 2014 | 28.76 | 29.59 | 27.00 | 27.90 | 43,010 | -1.08(-3.73%) |
Mar 07, 2014 | 30.80 | 30.80 | 28.36 | 28.98 | 25,328 | -1.49(-4.89%) |
Mar 06, 2014 | 30.70 | 30.79 | 29.80 | 30.47 | 15,700 | -0.20(-0.65%) |
Mar 05, 2014 | 29.97 | 30.75 | 29.80 | 30.67 | 29,589 | +0.82(+2.75%) |
Mar 04, 2014 | 29.24 | 30.10 | 27.14 | 29.85 | 32,339 | +1.08(+3.75%) |