Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.13 | 14.62 | 13.88 | 14.57 | 679,283 | +0.46(+3.26%) |
May 29, 2014 | 13.93 | 14.13 | 13.50 | 14.11 | 386,161 | +0.21(+1.51%) |
May 28, 2014 | 14.37 | 14.72 | 13.77 | 13.90 | 759,469 | -0.65(-4.47%) |
May 27, 2014 | 14.45 | 14.72 | 14.30 | 14.55 | 382,767 | +0.17(+1.18%) |
May 23, 2014 | 14.28 | 14.38 | 14.38 | 14.38 | 376,000 | +0.13(+0.91%) |
May 22, 2014 | 14.36 | 14.59 | 13.93 | 14.25 | 597,705 | -0.12(-0.84%) |
May 21, 2014 | 14.44 | 14.78 | 14.20 | 14.37 | 390,968 | -0.03(-0.21%) |
May 20, 2014 | 15.01 | 15.04 | 14.40 | 14.40 | 604,987 | -0.58(-3.87%) |
May 19, 2014 | 15.24 | 15.40 | 14.65 | 14.98 | 729,300 | -0.09(-0.60%) |
May 16, 2014 | 15.15 | 15.23 | 14.65 | 15.07 | 820,179 | -0.12(-0.79%) |
May 15, 2014 | 15.37 | 15.44 | 14.69 | 15.19 | 977,133 | -0.47(-3.00%) |
May 14, 2014 | 16.38 | 16.70 | 15.60 | 15.66 | 997,785 | -0.65(-3.99%) |
May 13, 2014 | 16.78 | 18.22 | 16.15 | 16.31 | 3,854,149 | -2.72(-14.29%) |
May 12, 2014 | 17.59 | 19.19 | 17.56 | 19.03 | 1,219,894 | +1.54(+8.81%) |
May 09, 2014 | 17.16 | 18.27 | 17.00 | 17.49 | 614,421 | +0.21(+1.22%) |
May 08, 2014 | 17.56 | 18.12 | 17.24 | 17.28 | 501,803 | -0.42(-2.37%) |
May 07, 2014 | 18.22 | 18.36 | 16.97 | 17.70 | 465,774 | -0.57(-3.12%) |
May 06, 2014 | 18.37 | 18.59 | 17.59 | 18.27 | 594,309 | -0.26(-1.40%) |
May 05, 2014 | 17.93 | 18.73 | 17.46 | 18.53 | 382,884 | +0.43(+2.38%) |
May 02, 2014 | 18.00 | 18.36 | 17.85 | 18.10 | 301,407 | -0.15(-0.82%) |
May 01, 2014 | 17.55 | 18.37 | 17.12 | 18.25 | 648,219 | +0.57(+3.22%) |
Apr 30, 2014 | 17.48 | 17.71 | 16.84 | 17.68 | 948,809 | +0.06(+0.34%) |
Apr 29, 2014 | 17.82 | 17.91 | 17.28 | 17.62 | 467,603 | -0.15(-0.87%) |
Apr 28, 2014 | 18.40 | 18.59 | 17.35 | 17.77 | 1,221,317 | -0.60(-3.24%) |
Apr 25, 2014 | 19.30 | 19.30 | 18.25 | 18.37 | 468,564 | -0.99(-5.11%) |
Apr 24, 2014 | 19.41 | 19.48 | 18.51 | 19.36 | 351,587 | +0.04(+0.21%) |
Apr 23, 2014 | 20.16 | 20.30 | 19.26 | 19.32 | 383,068 | -0.81(-4.02%) |
Apr 22, 2014 | 19.21 | 20.66 | 19.00 | 20.13 | 667,281 | +0.58(+2.99%) |
Apr 21, 2014 | 19.60 | 19.88 | 19.16 | 19.55 | 503,520 | -0.05(-0.28%) |
Apr 17, 2014 | 19.67 | 19.60 | 19.60 | 19.60 | 403,500 | -0.01(-0.05%) |
Apr 16, 2014 | 19.13 | 19.73 | 18.97 | 19.61 | 501,475 | +0.59(+3.10%) |
Apr 15, 2014 | 19.19 | 19.28 | 17.65 | 19.02 | 1,254,118 | -0.16(-0.83%) |
Apr 14, 2014 | 19.17 | 19.58 | 18.81 | 19.18 | 488,332 | +0.32(+1.70%) |
Apr 11, 2014 | 19.28 | 19.88 | 18.56 | 18.86 | 1,007,171 | -0.60(-3.08%) |
Apr 10, 2014 | 20.71 | 20.85 | 19.38 | 19.46 | 921,291 | -1.04(-5.07%) |
Apr 09, 2014 | 20.80 | 21.34 | 20.38 | 20.50 | 650,070 | -0.26(-1.25%) |
Apr 08, 2014 | 20.40 | 20.93 | 20.02 | 20.76 | 382,422 | +0.33(+1.62%) |
Apr 07, 2014 | 20.21 | 20.90 | 19.79 | 20.43 | 805,858 | +0.07(+0.34%) |
Apr 04, 2014 | 22.03 | 22.27 | 20.09 | 20.36 | 784,793 | -1.64(-7.45%) |
Apr 03, 2014 | 22.56 | 23.00 | 21.51 | 22.00 | 652,531 | -0.66(-2.91%) |
Apr 02, 2014 | 21.95 | 22.80 | 21.30 | 22.66 | 762,336 | +0.79(+3.61%) |
Apr 01, 2014 | 21.25 | 22.18 | 21.02 | 21.87 | 855,042 | +0.64(+3.01%) |
Mar 31, 2014 | 20.46 | 21.46 | 20.39 | 21.23 | 958,380 | +0.94(+4.63%) |
Mar 28, 2014 | 21.08 | 21.31 | 20.01 | 20.29 | 903,350 | -0.79(-3.75%) |
Mar 27, 2014 | 20.67 | 21.36 | 19.73 | 21.08 | 629,459 | +0.37(+1.79%) |
Mar 26, 2014 | 21.80 | 22.19 | 20.71 | 20.71 | 416,622 | -0.92(-4.25%) |
Mar 25, 2014 | 21.81 | 22.98 | 21.30 | 21.63 | 643,031 | -0.09(-0.41%) |
Mar 24, 2014 | 23.04 | 23.23 | 21.00 | 21.72 | 1,120,358 | -1.12(-4.90%) |
Mar 21, 2014 | 24.30 | 24.40 | 22.76 | 22.84 | 963,109 | -0.98(-4.11%) |
Mar 20, 2014 | 24.42 | 25.04 | 23.63 | 23.82 | 688,096 | -0.73(-2.97%) |
Mar 19, 2014 | 24.22 | 25.37 | 23.48 | 24.55 | 2,328,536 | +0.90(+3.81%) |
Mar 18, 2014 | 21.65 | 24.05 | 21.63 | 23.65 | 1,490,627 | +1.93(+8.89%) |
Mar 17, 2014 | 22.75 | 23.25 | 21.31 | 21.72 | 1,505,979 | -1.04(-4.57%) |
Mar 14, 2014 | 20.60 | 23.45 | 20.19 | 22.76 | 2,445,776 | +1.72(+8.17%) |
Mar 13, 2014 | 21.66 | 22.90 | 20.45 | 21.04 | 5,381,423 | +3.51(+20.02%) |
Mar 12, 2014 | 16.78 | 17.59 | 16.39 | 17.53 | 898,258 | +0.60(+3.54%) |
Mar 11, 2014 | 17.76 | 17.94 | 16.86 | 16.93 | 592,523 | -0.82(-4.62%) |
Mar 10, 2014 | 18.15 | 18.31 | 17.57 | 17.75 | 606,688 | -0.50(-2.74%) |
Mar 07, 2014 | 19.22 | 19.24 | 18.11 | 18.25 | 696,888 | -0.97(-5.05%) |
Mar 06, 2014 | 19.37 | 19.37 | 18.85 | 19.22 | 648,479 | -0.14(-0.72%) |
Mar 05, 2014 | 19.56 | 19.99 | 19.22 | 19.36 | 550,625 | -0.29(-1.48%) |
Mar 04, 2014 | 19.03 | 20.31 | 18.95 | 19.65 | 1,066,465 | +0.64(+3.37%) |