Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.45 | 15.58 | 15.24 | 15.38 | 317,779 | -0.08(-0.52%) |
May 29, 2014 | 15.33 | 15.55 | 15.18 | 15.46 | 294,870 | +0.17(+1.11%) |
May 28, 2014 | 15.44 | 15.45 | 15.07 | 15.29 | 464,546 | -0.04(-0.26%) |
May 27, 2014 | 15.33 | 15.48 | 15.11 | 15.33 | 438,857 | +0.02(+0.13%) |
May 23, 2014 | 15.03 | 15.31 | 15.31 | 15.31 | 581,200 | +0.21(+1.39%) |
May 22, 2014 | 15.01 | 15.22 | 14.90 | 15.10 | 252,620 | +0.06(+0.40%) |
May 21, 2014 | 14.64 | 15.39 | 14.33 | 15.04 | 1,364,685 | +0.43(+2.94%) |
May 20, 2014 | 14.25 | 14.64 | 14.11 | 14.61 | 871,893 | +0.35(+2.45%) |
May 19, 2014 | 13.91 | 14.28 | 13.90 | 14.26 | 647,533 | +0.35(+2.52%) |
May 16, 2014 | 13.45 | 13.92 | 13.43 | 13.91 | 765,452 | +0.44(+3.27%) |
May 15, 2014 | 13.57 | 13.79 | 13.39 | 13.47 | 1,733,818 | -0.10(-0.74%) |
May 14, 2014 | 13.75 | 13.93 | 13.43 | 13.57 | 1,540,544 | +0.37(+2.80%) |
May 13, 2014 | 12.76 | 13.30 | 12.76 | 13.20 | 1,786,677 | +0.38(+2.96%) |
May 12, 2014 | 12.53 | 13.25 | 12.25 | 12.82 | 2,223,818 | +0.58(+4.74%) |
May 09, 2014 | 12.23 | 12.70 | 12.06 | 12.24 | 2,820,573 | +0.07(+0.58%) |
May 08, 2014 | 14.00 | 14.00 | 12.05 | 12.17 | 8,010,601 | -5.14(-29.69%) |
May 07, 2014 | 17.61 | 17.77 | 17.00 | 17.31 | 885,100 | -0.24(-1.37%) |
May 06, 2014 | 17.34 | 18.00 | 17.29 | 17.55 | 923,359 | +0.06(+0.34%) |
May 05, 2014 | 17.08 | 17.77 | 17.02 | 17.49 | 551,430 | +0.21(+1.22%) |
May 02, 2014 | 17.35 | 17.62 | 17.26 | 17.28 | 473,934 | +0.04(+0.23%) |
May 01, 2014 | 17.22 | 17.42 | 16.94 | 17.24 | 671,455 | -0.01(-0.06%) |
Apr 30, 2014 | 16.84 | 17.36 | 16.68 | 17.25 | 706,283 | +0.31(+1.83%) |
Apr 29, 2014 | 16.94 | 17.13 | 16.67 | 16.94 | 432,184 | +0.02(+0.12%) |
Apr 28, 2014 | 17.16 | 17.40 | 16.65 | 16.92 | 631,191 | -0.24(-1.40%) |
Apr 25, 2014 | 17.25 | 17.40 | 17.00 | 17.16 | 424,105 | -0.23(-1.32%) |
Apr 24, 2014 | 17.60 | 17.69 | 17.20 | 17.39 | 515,362 | -0.15(-0.86%) |
Apr 23, 2014 | 17.48 | 17.69 | 17.26 | 17.54 | 532,100 | +0.00(+0.00%) |
Apr 22, 2014 | 17.78 | 17.98 | 17.35 | 17.54 | 1,246,908 | -0.14(-0.79%) |
Apr 21, 2014 | 17.96 | 18.26 | 17.56 | 17.68 | 932,893 | -0.32(-1.78%) |
Apr 17, 2014 | 18.28 | 18.00 | 18.00 | 18.00 | 1,279,000 | -0.35(-1.91%) |
Apr 16, 2014 | 18.80 | 18.80 | 18.25 | 18.35 | 586,078 | -0.36(-1.92%) |
Apr 15, 2014 | 18.44 | 18.74 | 18.22 | 18.71 | 784,517 | +0.28(+1.52%) |
Apr 14, 2014 | 18.78 | 19.11 | 18.26 | 18.43 | 945,331 | -0.12(-0.65%) |
Apr 11, 2014 | 18.55 | 18.90 | 18.31 | 18.55 | 1,031,296 | -0.10(-0.54%) |
Apr 10, 2014 | 19.17 | 19.39 | 18.59 | 18.65 | 1,303,355 | -0.81(-4.16%) |
Apr 09, 2014 | 18.32 | 19.55 | 18.32 | 19.46 | 1,630,647 | +1.14(+6.22%) |
Apr 08, 2014 | 18.20 | 18.44 | 18.10 | 18.32 | 1,450,082 | +0.15(+0.83%) |
Apr 07, 2014 | 18.14 | 18.47 | 18.04 | 18.17 | 1,474,823 | -0.09(-0.49%) |
Apr 04, 2014 | 18.64 | 19.11 | 18.14 | 18.26 | 2,632,360 | -0.10(-0.54%) |
Apr 03, 2014 | 17.98 | 19.47 | 17.90 | 18.36 | 7,806,792 | -2.50(-11.98%) |
Apr 02, 2014 | 20.28 | 21.40 | 19.36 | 20.86 | 8,400,219 | -1.49(-6.67%) |
Apr 01, 2014 | 26.29 | 27.14 | 22.29 | 22.35 | 2,757,876 | -3.70(-14.20%) |
Mar 31, 2014 | 26.22 | 26.70 | 25.80 | 26.05 | 621,858 | -0.04(-0.15%) |
Mar 28, 2014 | 25.51 | 26.30 | 25.32 | 26.09 | 410,725 | +0.72(+2.84%) |
Mar 27, 2014 | 25.40 | 25.82 | 24.67 | 25.37 | 456,617 | +0.01(+0.04%) |
Mar 26, 2014 | 26.54 | 27.00 | 25.35 | 25.36 | 577,173 | -1.10(-4.16%) |
Mar 25, 2014 | 27.13 | 27.13 | 26.30 | 26.46 | 291,580 | -0.48(-1.78%) |
Mar 24, 2014 | 26.64 | 27.10 | 26.07 | 26.94 | 484,136 | +0.38(+1.43%) |
Mar 21, 2014 | 26.54 | 26.68 | 26.27 | 26.56 | 569,513 | +0.20(+0.76%) |
Mar 20, 2014 | 26.42 | 27.12 | 26.20 | 26.36 | 335,424 | -0.17(-0.64%) |
Mar 19, 2014 | 26.89 | 27.10 | 26.22 | 26.53 | 315,302 | -0.50(-1.85%) |
Mar 18, 2014 | 26.94 | 27.26 | 26.70 | 27.03 | 324,015 | +0.08(+0.30%) |
Mar 17, 2014 | 26.71 | 26.97 | 26.43 | 26.95 | 278,382 | +0.32(+1.20%) |
Mar 14, 2014 | 26.43 | 26.94 | 26.11 | 26.63 | 353,992 | +0.51(+1.95%) |
Mar 13, 2014 | 26.92 | 26.92 | 25.90 | 26.12 | 414,942 | -0.62(-2.32%) |
Mar 12, 2014 | 25.94 | 26.82 | 25.75 | 26.74 | 388,295 | +0.70(+2.69%) |
Mar 11, 2014 | 26.31 | 26.70 | 25.93 | 26.04 | 279,895 | -0.26(-0.99%) |
Mar 10, 2014 | 26.63 | 26.63 | 25.62 | 26.30 | 351,645 | -0.42(-1.57%) |
Mar 07, 2014 | 27.14 | 27.27 | 26.61 | 26.72 | 296,102 | -0.36(-1.33%) |
Mar 06, 2014 | 26.57 | 27.33 | 26.43 | 27.08 | 429,390 | +0.76(+2.89%) |
Mar 05, 2014 | 25.76 | 26.43 | 25.45 | 26.32 | 242,217 | +0.46(+1.78%) |
Mar 04, 2014 | 25.35 | 26.37 | 25.35 | 25.86 | 391,282 | +0.77(+3.07%) |