Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.93 | 18.17 | 17.27 | 17.86 | 148,736 | -0.02(-0.11%) |
May 29, 2014 | 17.86 | 18.00 | 17.25 | 17.88 | 182,467 | +0.04(+0.22%) |
May 28, 2014 | 16.50 | 17.87 | 16.50 | 17.84 | 153,876 | +1.19(+7.15%) |
May 27, 2014 | 15.98 | 17.09 | 15.67 | 16.65 | 577,600 | +1.22(+7.91%) |
May 23, 2014 | 15.80 | 15.43 | 15.43 | 15.43 | 289,800 | -0.48(-3.02%) |
May 22, 2014 | 15.68 | 16.18 | 15.38 | 15.91 | 186,416 | +0.34(+2.18%) |
May 21, 2014 | 15.64 | 15.92 | 15.33 | 15.57 | 148,181 | -0.05(-0.32%) |
May 20, 2014 | 16.17 | 16.17 | 15.46 | 15.62 | 227,659 | -0.33(-2.07%) |
May 19, 2014 | 16.19 | 16.19 | 15.70 | 15.95 | 267,386 | +0.52(+3.37%) |
May 16, 2014 | 14.70 | 15.44 | 14.28 | 15.43 | 284,020 | +0.67(+4.54%) |
May 15, 2014 | 16.20 | 16.38 | 14.70 | 14.76 | 367,807 | -1.46(-9.00%) |
May 14, 2014 | 16.90 | 17.29 | 16.22 | 16.22 | 275,491 | -0.62(-3.68%) |
May 13, 2014 | 18.99 | 19.20 | 16.50 | 16.84 | 578,487 | -0.59(-3.38%) |
May 12, 2014 | 17.69 | 17.85 | 16.90 | 17.43 | 340,858 | +0.91(+5.51%) |
May 09, 2014 | 17.19 | 17.33 | 16.22 | 16.52 | 304,586 | -0.72(-4.18%) |
May 08, 2014 | 18.48 | 19.30 | 17.08 | 17.24 | 384,285 | -1.20(-6.51%) |
May 07, 2014 | 19.27 | 19.27 | 17.94 | 18.44 | 605,592 | -0.82(-4.26%) |
May 06, 2014 | 19.65 | 19.87 | 19.20 | 19.26 | 183,016 | -0.58(-2.92%) |
May 05, 2014 | 19.78 | 20.08 | 19.61 | 19.84 | 123,357 | -0.07(-0.35%) |
May 02, 2014 | 20.23 | 20.34 | 19.83 | 19.91 | 116,455 | -0.33(-1.63%) |
May 01, 2014 | 20.50 | 21.25 | 20.00 | 20.24 | 71,172 | -0.25(-1.22%) |
Apr 30, 2014 | 19.89 | 20.72 | 19.47 | 20.49 | 577,450 | +0.61(+3.07%) |
Apr 29, 2014 | 20.09 | 20.09 | 19.25 | 19.88 | 131,593 | -0.06(-0.30%) |
Apr 28, 2014 | 20.65 | 21.41 | 19.00 | 19.94 | 297,607 | -0.58(-2.83%) |
Apr 25, 2014 | 21.04 | 21.74 | 20.50 | 20.52 | 183,053 | -0.63(-2.98%) |
Apr 24, 2014 | 22.03 | 22.10 | 20.96 | 21.15 | 237,196 | -0.67(-3.07%) |
Apr 23, 2014 | 22.06 | 22.06 | 21.40 | 21.82 | 70,107 | -0.18(-0.82%) |
Apr 22, 2014 | 21.39 | 22.27 | 21.05 | 22.00 | 141,482 | +0.71(+3.33%) |
Apr 21, 2014 | 21.51 | 21.74 | 20.67 | 21.29 | 216,928 | -0.16(-0.75%) |
Apr 17, 2014 | 21.25 | 21.45 | 21.45 | 21.45 | 111,400 | +0.20(+0.94%) |
Apr 16, 2014 | 21.32 | 21.44 | 20.53 | 21.25 | 132,475 | +0.04(+0.19%) |
Apr 15, 2014 | 21.17 | 21.29 | 20.35 | 21.21 | 256,617 | +0.21(+1.00%) |
Apr 14, 2014 | 21.69 | 21.72 | 20.52 | 21.00 | 200,117 | -0.37(-1.73%) |
Apr 11, 2014 | 22.36 | 22.68 | 21.00 | 21.37 | 284,443 | -1.18(-5.23%) |
Apr 10, 2014 | 22.29 | 23.00 | 22.00 | 22.55 | 355,127 | -0.20(-0.88%) |
Apr 09, 2014 | 21.27 | 23.11 | 21.00 | 22.75 | 252,615 | +1.65(+7.82%) |
Apr 08, 2014 | 20.74 | 21.68 | 20.74 | 21.10 | 147,481 | +0.09(+0.43%) |
Apr 07, 2014 | 21.50 | 21.50 | 20.56 | 21.01 | 109,124 | -0.43(-2.01%) |
Apr 04, 2014 | 22.65 | 23.13 | 21.30 | 21.44 | 244,324 | -1.35(-5.92%) |
Apr 03, 2014 | 22.57 | 22.82 | 21.28 | 22.79 | 290,339 | +0.29(+1.29%) |
Apr 02, 2014 | 23.07 | 23.07 | 21.95 | 22.50 | 131,316 | -0.11(-0.49%) |
Apr 01, 2014 | 23.49 | 23.83 | 22.33 | 22.61 | 204,079 | -0.36(-1.57%) |
Mar 31, 2014 | 22.66 | 23.90 | 21.85 | 22.97 | 321,048 | +1.95(+9.28%) |
Mar 28, 2014 | 20.30 | 21.47 | 20.00 | 21.02 | 198,406 | +0.82(+4.06%) |
Mar 27, 2014 | 22.45 | 22.45 | 19.91 | 20.20 | 430,472 | -2.21(-9.86%) |
Mar 26, 2014 | 23.62 | 23.68 | 22.21 | 22.41 | 156,491 | -1.09(-4.64%) |
Mar 25, 2014 | 23.45 | 23.78 | 23.21 | 23.50 | 210,574 | +0.29(+1.25%) |
Mar 24, 2014 | 25.68 | 25.90 | 22.71 | 23.21 | 331,382 | -2.47(-9.62%) |
Mar 21, 2014 | 26.56 | 26.90 | 25.32 | 25.68 | 194,235 | -0.88(-3.31%) |
Mar 20, 2014 | 26.49 | 27.01 | 25.72 | 26.56 | 98,052 | -0.07(-0.26%) |
Mar 19, 2014 | 26.78 | 27.28 | 26.24 | 26.63 | 105,361 | -0.17(-0.63%) |
Mar 18, 2014 | 26.96 | 27.39 | 26.15 | 26.80 | 109,019 | +0.02(+0.07%) |
Mar 17, 2014 | 26.81 | 27.89 | 26.01 | 26.78 | 95,315 | +0.38(+1.44%) |
Mar 14, 2014 | 26.04 | 26.70 | 25.66 | 26.40 | 62,991 | +0.05(+0.19%) |
Mar 13, 2014 | 27.73 | 27.78 | 26.09 | 26.35 | 125,449 | -1.00(-3.66%) |
Mar 12, 2014 | 26.44 | 27.36 | 25.50 | 27.35 | 78,734 | +0.80(+3.01%) |
Mar 11, 2014 | 26.85 | 27.92 | 26.26 | 26.55 | 113,446 | -0.32(-1.19%) |
Mar 10, 2014 | 28.20 | 28.21 | 26.41 | 26.87 | 193,624 | -1.29(-4.58%) |
Mar 07, 2014 | 29.68 | 29.92 | 27.18 | 28.16 | 356,856 | -1.49(-5.03%) |
Mar 06, 2014 | 29.00 | 29.77 | 28.80 | 29.65 | 55,410 | +0.43(+1.47%) |
Mar 05, 2014 | 30.40 | 30.40 | 29.02 | 29.22 | 133,658 | -1.12(-3.69%) |
Mar 04, 2014 | 30.09 | 31.12 | 29.79 | 30.34 | 102,606 | +0.45(+1.51%) |