Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.668 | 9.754 | 9.548 | 9.702 | 794,047 | +0.01(+0.09%) |
May 29, 2014 | 9.763 | 10.02 | 9.582 | 9.694 | 2,533,457 | -0.03(-0.35%) |
May 28, 2014 | 9.883 | 9.978 | 9.720 | 9.728 | 1,297,940 | -0.03(-0.35%) |
May 27, 2014 | 9.797 | 9.986 | 9.711 | 9.763 | 2,339,190 | +0.15(+1.61%) |
May 23, 2014 | 9.332 | 9.608 | 9.608 | 9.608 | 3,895,314 | +0.33(+3.52%) |
May 22, 2014 | 9.410 | 9.496 | 9.246 | 9.281 | 2,454,005 | -0.05(-0.55%) |
May 21, 2014 | 9.384 | 9.591 | 9.126 | 9.332 | 4,019,261 | -0.07(-0.73%) |
May 20, 2014 | 9.427 | 9.539 | 9.246 | 9.401 | 4,371,398 | -0.03(-0.27%) |
May 19, 2014 | 10.09 | 10.24 | 9.264 | 9.427 | 16,525,545 | -0.27(-2.75%) |
May 16, 2014 | 17.14 | 10.26 | 9.074 | 9.694 | 47,626,344 | -7.45(-43.45%) |
May 15, 2014 | 16.64 | 17.76 | 15.98 | 17.14 | 3,755,569 | +0.50(+3.00%) |
May 14, 2014 | 15.89 | 17.12 | 15.22 | 16.64 | 4,873,242 | +0.82(+5.16%) |
May 13, 2014 | 15.49 | 15.94 | 15.29 | 15.83 | 1,322,137 | +0.15(+0.99%) |
May 12, 2014 | 14.92 | 15.73 | 14.84 | 15.67 | 1,064,866 | +0.83(+5.56%) |
May 09, 2014 | 14.90 | 15.34 | 14.74 | 14.85 | 1,014,981 | -0.05(-0.35%) |
May 08, 2014 | 15.39 | 15.91 | 14.88 | 14.90 | 1,183,283 | -0.44(-2.86%) |
May 07, 2014 | 15.50 | 15.59 | 14.90 | 15.34 | 1,606,064 | -0.25(-1.60%) |
May 06, 2014 | 15.99 | 16.48 | 15.53 | 15.59 | 1,458,840 | -0.51(-3.15%) |
May 05, 2014 | 16.17 | 16.37 | 15.74 | 16.09 | 1,658,920 | -0.10(-0.64%) |
May 02, 2014 | 17.50 | 17.51 | 15.72 | 16.20 | 2,631,250 | -1.29(-7.38%) |
May 01, 2014 | 17.15 | 17.94 | 16.85 | 17.49 | 1,349,928 | +0.71(+4.26%) |
Apr 30, 2014 | 16.82 | 16.99 | 16.42 | 16.77 | 875,370 | -0.22(-1.27%) |
Apr 29, 2014 | 16.80 | 17.16 | 16.64 | 16.99 | 758,412 | +0.21(+1.23%) |
Apr 28, 2014 | 17.56 | 17.66 | 16.19 | 16.78 | 2,351,032 | -0.67(-3.84%) |
Apr 25, 2014 | 18.97 | 18.97 | 16.53 | 17.45 | 2,901,124 | -1.65(-8.64%) |
Apr 24, 2014 | 19.16 | 19.23 | 18.20 | 19.10 | 885,794 | +0.09(+0.50%) |
Apr 23, 2014 | 19.29 | 19.53 | 18.91 | 19.01 | 847,561 | -0.42(-2.17%) |
Apr 22, 2014 | 19.66 | 19.87 | 19.38 | 19.43 | 1,400,974 | -0.11(-0.57%) |
Apr 21, 2014 | 18.44 | 19.95 | 18.25 | 19.54 | 2,242,722 | +0.99(+5.33%) |
Apr 17, 2014 | 18.92 | 18.55 | 18.55 | 18.55 | 1,096,919 | -0.34(-1.82%) |
Apr 16, 2014 | 18.66 | 18.93 | 17.91 | 18.90 | 1,630,624 | +1.05(+5.88%) |
Apr 15, 2014 | 17.46 | 18.54 | 17.19 | 17.85 | 2,929,948 | +0.65(+3.80%) |
Apr 14, 2014 | 17.56 | 17.95 | 17.15 | 17.19 | 1,395,056 | -0.26(-1.48%) |
Apr 11, 2014 | 17.76 | 18.25 | 16.90 | 17.45 | 2,698,028 | -0.71(-3.93%) |
Apr 10, 2014 | 19.50 | 19.59 | 18.13 | 18.17 | 2,360,621 | -1.40(-7.16%) |
Apr 09, 2014 | 19.14 | 19.67 | 19.03 | 19.57 | 1,879,762 | +0.46(+2.43%) |
Apr 08, 2014 | 20.61 | 20.69 | 18.96 | 19.10 | 3,473,008 | -1.45(-7.07%) |
Apr 07, 2014 | 23.22 | 23.26 | 18.69 | 20.56 | 10,392,963 | -3.54(-14.70%) |
Apr 04, 2014 | 24.69 | 24.94 | 23.44 | 24.10 | 2,394,550 | -0.34(-1.37%) |
Apr 03, 2014 | 25.15 | 25.15 | 24.09 | 24.44 | 1,386,736 | -0.54(-2.17%) |
Apr 02, 2014 | 25.55 | 25.63 | 24.72 | 24.98 | 1,540,276 | -0.48(-1.89%) |
Apr 01, 2014 | 24.84 | 26.14 | 24.63 | 25.46 | 2,219,833 | +0.62(+2.49%) |
Mar 31, 2014 | 23.74 | 24.90 | 23.69 | 24.84 | 1,523,469 | +1.17(+4.94%) |
Mar 28, 2014 | 23.58 | 24.38 | 23.27 | 23.67 | 923,636 | +0.15(+0.62%) |
Mar 27, 2014 | 23.56 | 23.56 | 22.60 | 23.52 | 2,043,395 | -0.15(-0.65%) |
Mar 26, 2014 | 25.68 | 25.76 | 23.56 | 23.68 | 3,067,608 | -1.88(-7.34%) |
Mar 25, 2014 | 25.92 | 26.19 | 24.87 | 25.55 | 1,325,838 | -0.29(-1.13%) |
Mar 24, 2014 | 26.66 | 26.69 | 25.46 | 25.85 | 1,015,997 | -0.67(-2.53%) |
Mar 21, 2014 | 27.21 | 27.26 | 26.41 | 26.52 | 1,778,180 | -0.48(-1.78%) |
Mar 20, 2014 | 26.66 | 27.21 | 26.49 | 27.00 | 955,389 | +0.22(+0.80%) |
Mar 19, 2014 | 26.52 | 27.09 | 26.28 | 26.78 | 1,654,494 | +0.21(+0.78%) |
Mar 18, 2014 | 26.08 | 26.60 | 25.73 | 26.58 | 1,199,068 | +0.46(+1.75%) |
Mar 17, 2014 | 26.78 | 26.82 | 25.80 | 26.12 | 1,640,247 | -0.49(-1.84%) |
Mar 14, 2014 | 25.55 | 26.76 | 25.50 | 26.61 | 1,804,820 | +1.02(+4.00%) |
Mar 13, 2014 | 25.65 | 27.51 | 24.80 | 25.59 | 2,922,911 | +0.07(+0.27%) |
Mar 12, 2014 | 25.50 | 25.99 | 25.10 | 25.52 | 980,195 | -0.11(-0.44%) |
Mar 11, 2014 | 25.80 | 26.31 | 25.13 | 25.63 | 1,184,823 | -0.15(-0.56%) |
Mar 10, 2014 | 25.24 | 25.85 | 24.69 | 25.78 | 1,385,447 | +0.39(+1.52%) |
Mar 07, 2014 | 25.69 | 27.33 | 25.03 | 25.39 | 5,592,252 | -0.14(-0.54%) |
Mar 06, 2014 | 23.24 | 25.70 | 23.04 | 25.53 | 3,954,963 | +2.31(+9.96%) |
Mar 05, 2014 | 22.39 | 23.50 | 22.17 | 23.22 | 1,933,376 | +0.74(+3.28%) |
Mar 04, 2014 | 20.03 | 22.69 | 20.00 | 22.48 | 3,261,672 | +2.60(+13.10%) |