Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 23.36 | 24.45 | 22.55 | 23.71 | 469,813 | +0.46(+1.98%) |
May 29, 2014 | 24.75 | 25.30 | 22.91 | 23.25 | 467,843 | -1.12(-4.60%) |
May 28, 2014 | 21.30 | 25.72 | 20.88 | 24.37 | 1,463,370 | +3.19(+15.06%) |
May 27, 2014 | 20.23 | 21.48 | 19.57 | 21.18 | 1,160,407 | +1.15(+5.74%) |
May 23, 2014 | 27.69 | 20.03 | 20.03 | 20.03 | 10,198,100 | +4.87(+32.12%) |
May 22, 2014 | 14.66 | 15.24 | 14.53 | 15.16 | 199,311 | +0.49(+3.34%) |
May 21, 2014 | 14.90 | 15.00 | 14.51 | 14.67 | 96,122 | -0.27(-1.81%) |
May 20, 2014 | 15.49 | 15.49 | 14.58 | 14.94 | 94,836 | -0.70(-4.48%) |
May 19, 2014 | 14.94 | 16.32 | 14.94 | 15.64 | 75,700 | +0.57(+3.78%) |
May 16, 2014 | 15.04 | 15.12 | 14.52 | 15.07 | 102,028 | -0.10(-0.66%) |
May 15, 2014 | 16.31 | 16.58 | 15.03 | 15.17 | 172,135 | -1.33(-8.06%) |
May 14, 2014 | 16.66 | 17.35 | 16.35 | 16.50 | 95,563 | -0.29(-1.73%) |
May 13, 2014 | 17.34 | 17.81 | 16.63 | 16.79 | 105,461 | -0.61(-3.51%) |
May 12, 2014 | 17.14 | 18.36 | 17.02 | 17.40 | 318,875 | +0.44(+2.59%) |
May 09, 2014 | 17.24 | 17.24 | 16.19 | 16.96 | 135,354 | -0.43(-2.47%) |
May 08, 2014 | 17.50 | 18.25 | 16.99 | 17.39 | 233,228 | -0.21(-1.19%) |
May 07, 2014 | 17.62 | 17.96 | 16.80 | 17.60 | 219,892 | +0.16(+0.92%) |
May 06, 2014 | 18.68 | 19.06 | 17.34 | 17.44 | 160,689 | -1.23(-6.59%) |
May 05, 2014 | 18.00 | 19.13 | 17.62 | 18.67 | 103,047 | +0.53(+2.92%) |
May 02, 2014 | 20.69 | 20.69 | 18.00 | 18.14 | 135,502 | -2.38(-11.60%) |
May 01, 2014 | 19.38 | 20.88 | 18.65 | 20.52 | 157,673 | +0.98(+5.02%) |
Apr 30, 2014 | 19.20 | 19.75 | 17.33 | 19.54 | 151,918 | +0.19(+0.98%) |
Apr 29, 2014 | 17.60 | 19.64 | 17.33 | 19.35 | 191,444 | +1.92(+11.02%) |
Apr 28, 2014 | 18.05 | 18.45 | 15.98 | 17.43 | 194,393 | -0.48(-2.68%) |
Apr 25, 2014 | 18.63 | 18.81 | 17.59 | 17.91 | 174,715 | -0.92(-4.89%) |
Apr 24, 2014 | 19.03 | 20.64 | 17.57 | 18.83 | 492,351 | +0.03(+0.16%) |
Apr 23, 2014 | 20.30 | 20.36 | 18.72 | 18.80 | 305,784 | -1.92(-9.27%) |
Apr 22, 2014 | 18.72 | 21.06 | 18.72 | 20.72 | 354,259 | +2.14(+11.52%) |
Apr 21, 2014 | 18.74 | 20.22 | 18.35 | 18.58 | 193,397 | -0.20(-1.06%) |
Apr 17, 2014 | 19.62 | 18.78 | 18.78 | 18.78 | 131,300 | -0.99(-5.01%) |
Apr 16, 2014 | 19.18 | 20.39 | 18.89 | 19.77 | 704,170 | +0.73(+3.83%) |
Apr 15, 2014 | 18.58 | 19.87 | 17.17 | 19.04 | 427,752 | +0.22(+1.17%) |
Apr 14, 2014 | 19.67 | 20.02 | 17.87 | 18.82 | 456,384 | -0.53(-2.74%) |
Apr 11, 2014 | 20.11 | 21.29 | 19.10 | 19.35 | 347,764 | -1.04(-5.10%) |
Apr 10, 2014 | 23.34 | 24.20 | 19.92 | 20.39 | 233,250 | -3.09(-13.16%) |
Apr 09, 2014 | 23.09 | 23.76 | 22.53 | 23.48 | 143,156 | +0.39(+1.69%) |
Apr 08, 2014 | 23.50 | 24.43 | 22.55 | 23.09 | 145,584 | -0.33(-1.41%) |
Apr 07, 2014 | 22.18 | 23.82 | 21.47 | 23.42 | 191,803 | +1.02(+4.55%) |
Apr 04, 2014 | 24.01 | 24.83 | 21.34 | 22.40 | 336,862 | -1.44(-6.04%) |
Apr 03, 2014 | 25.20 | 26.43 | 23.52 | 23.84 | 156,064 | -1.26(-5.02%) |
Apr 02, 2014 | 26.51 | 27.90 | 25.00 | 25.10 | 147,239 | -1.98(-7.31%) |
Apr 01, 2014 | 26.29 | 28.00 | 25.76 | 27.08 | 126,582 | +0.94(+3.60%) |
Mar 31, 2014 | 25.07 | 26.50 | 24.86 | 26.14 | 236,453 | +1.28(+5.15%) |
Mar 28, 2014 | 27.22 | 27.87 | 24.57 | 24.86 | 253,791 | -2.33(-8.57%) |
Mar 27, 2014 | 26.14 | 27.39 | 25.37 | 27.19 | 204,103 | +1.12(+4.30%) |
Mar 26, 2014 | 27.44 | 27.86 | 25.69 | 26.07 | 272,912 | -1.25(-4.58%) |
Mar 25, 2014 | 26.70 | 27.81 | 26.31 | 27.32 | 304,514 | +0.82(+3.09%) |
Mar 24, 2014 | 31.00 | 31.22 | 25.62 | 26.50 | 447,967 | -4.51(-14.54%) |
Mar 21, 2014 | 31.83 | 31.83 | 28.08 | 31.01 | 1,144,467 | -0.80(-2.51%) |
Mar 20, 2014 | 31.44 | 32.00 | 30.52 | 31.81 | 172,622 | +0.21(+0.66%) |
Mar 19, 2014 | 31.68 | 32.38 | 30.94 | 31.60 | 104,423 | -0.15(-0.47%) |
Mar 18, 2014 | 30.73 | 32.06 | 30.43 | 31.75 | 178,672 | +0.94(+3.05%) |
Mar 17, 2014 | 31.23 | 31.30 | 30.41 | 30.81 | 225,262 | -0.18(-0.58%) |
Mar 14, 2014 | 31.77 | 31.94 | 30.56 | 30.99 | 225,066 | -0.99(-3.10%) |
Mar 13, 2014 | 32.05 | 32.49 | 31.00 | 31.98 | 353,248 | -0.15(-0.47%) |
Mar 12, 2014 | 31.38 | 32.19 | 31.00 | 32.13 | 243,581 | +0.51(+1.61%) |
Mar 11, 2014 | 31.14 | 32.00 | 30.26 | 31.62 | 170,784 | +0.57(+1.84%) |
Mar 10, 2014 | 30.85 | 31.31 | 29.77 | 31.05 | 209,603 | +0.05(+0.16%) |
Mar 07, 2014 | 32.81 | 33.35 | 28.23 | 31.00 | 615,975 | -2.38(-7.13%) |
Mar 06, 2014 | 33.84 | 34.65 | 32.68 | 33.38 | 233,164 | -0.45(-1.33%) |
Mar 05, 2014 | 33.87 | 34.05 | 33.22 | 33.83 | 186,764 | -0.03(-0.09%) |
Mar 04, 2014 | 32.71 | 34.29 | 31.58 | 33.86 | 202,842 | +1.48(+4.57%) |