Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 30.04 | 30.26 | 28.29 | 28.41 | 608,754 | -1.56(-5.21%) |
May 29, 2014 | 29.01 | 30.39 | 28.96 | 29.97 | 989,873 | +0.82(+2.81%) |
May 28, 2014 | 29.96 | 30.38 | 28.95 | 29.15 | 629,362 | -0.65(-2.17%) |
May 27, 2014 | 29.45 | 30.97 | 28.89 | 29.80 | 983,380 | +0.51(+1.73%) |
May 23, 2014 | 29.89 | 29.29 | 29.29 | 29.29 | 1,034,419 | -0.08(-0.27%) |
May 22, 2014 | 27.55 | 29.64 | 26.85 | 29.37 | 1,476,217 | +1.24(+4.39%) |
May 21, 2014 | 24.63 | 28.44 | 24.09 | 28.13 | 3,317,805 | +4.82(+20.65%) |
May 20, 2014 | 23.04 | 23.41 | 22.58 | 23.32 | 760,529 | +0.37(+1.60%) |
May 19, 2014 | 22.78 | 23.02 | 22.42 | 22.95 | 607,514 | -0.02(-0.09%) |
May 16, 2014 | 22.24 | 23.02 | 22.11 | 22.97 | 383,315 | +0.66(+2.96%) |
May 15, 2014 | 22.14 | 22.35 | 21.47 | 22.31 | 282,681 | +0.13(+0.57%) |
May 14, 2014 | 22.08 | 22.36 | 21.73 | 22.18 | 372,756 | +0.01(+0.03%) |
May 13, 2014 | 22.25 | 22.80 | 21.84 | 22.17 | 774,897 | +0.31(+1.41%) |
May 12, 2014 | 21.11 | 22.08 | 21.03 | 21.87 | 379,710 | +0.89(+4.27%) |
May 09, 2014 | 20.30 | 21.05 | 20.20 | 20.97 | 195,370 | +0.15(+0.74%) |
May 08, 2014 | 20.64 | 21.71 | 20.16 | 20.82 | 619,950 | -0.14(-0.67%) |
May 07, 2014 | 20.21 | 21.03 | 19.49 | 20.96 | 786,348 | +0.96(+4.81%) |
May 06, 2014 | 19.50 | 20.20 | 19.26 | 20.00 | 655,575 | +0.42(+2.15%) |
May 05, 2014 | 18.96 | 19.69 | 18.59 | 19.58 | 254,774 | +0.33(+1.70%) |
May 02, 2014 | 19.74 | 19.90 | 18.73 | 19.25 | 394,224 | -0.58(-2.93%) |
May 01, 2014 | 19.18 | 20.40 | 19.04 | 19.83 | 595,984 | +0.51(+2.63%) |
Apr 30, 2014 | 18.86 | 19.62 | 18.45 | 19.32 | 776,223 | +0.30(+1.58%) |
Apr 29, 2014 | 18.03 | 19.19 | 18.03 | 19.02 | 866,299 | +1.06(+5.91%) |
Apr 28, 2014 | 18.28 | 18.70 | 17.46 | 17.96 | 694,987 | -0.44(-2.40%) |
Apr 25, 2014 | 18.70 | 19.26 | 18.03 | 18.40 | 1,077,417 | -1.20(-6.10%) |
Apr 24, 2014 | 21.04 | 21.37 | 17.55 | 19.60 | 3,354,044 | -1.54(-7.30%) |
Apr 23, 2014 | 21.71 | 21.98 | 20.95 | 21.14 | 437,384 | -0.55(-2.53%) |
Apr 22, 2014 | 21.79 | 22.21 | 21.40 | 21.69 | 448,026 | -0.13(-0.61%) |
Apr 21, 2014 | 22.36 | 22.70 | 21.63 | 21.82 | 750,773 | -0.89(-3.94%) |
Apr 17, 2014 | 21.30 | 22.72 | 22.72 | 22.72 | 1,315,294 | +1.50(+7.05%) |
Apr 16, 2014 | 20.84 | 21.52 | 20.73 | 21.22 | 585,244 | +0.51(+2.48%) |
Apr 15, 2014 | 20.09 | 21.02 | 19.20 | 20.71 | 1,204,835 | +0.81(+4.06%) |
Apr 14, 2014 | 20.83 | 21.03 | 18.74 | 19.90 | 1,627,791 | -0.78(-3.78%) |
Apr 11, 2014 | 20.87 | 21.72 | 20.40 | 20.68 | 737,845 | -0.29(-1.39%) |
Apr 10, 2014 | 21.71 | 22.04 | 20.86 | 20.97 | 911,237 | -0.54(-2.50%) |
Apr 09, 2014 | 21.81 | 21.93 | 20.77 | 21.51 | 616,270 | -0.23(-1.04%) |
Apr 08, 2014 | 21.17 | 22.00 | 21.04 | 21.73 | 940,526 | +1.03(+4.97%) |
Apr 07, 2014 | 23.04 | 23.04 | 20.62 | 20.71 | 1,338,487 | -2.74(-11.68%) |
Apr 04, 2014 | 24.57 | 24.57 | 23.06 | 23.44 | 402,029 | -0.53(-2.23%) |
Apr 03, 2014 | 24.19 | 24.78 | 23.72 | 23.98 | 443,349 | -0.28(-1.16%) |
Apr 02, 2014 | 24.89 | 25.50 | 24.10 | 24.26 | 891,494 | -1.02(-4.02%) |
Apr 01, 2014 | 23.60 | 25.50 | 23.50 | 25.27 | 1,505,806 | +2.13(+9.21%) |
Mar 31, 2014 | 22.10 | 23.63 | 22.10 | 23.14 | 454,993 | +1.36(+6.26%) |
Mar 28, 2014 | 21.44 | 21.82 | 20.88 | 21.78 | 713,228 | +1.22(+5.95%) |
Mar 27, 2014 | 22.96 | 23.12 | 20.44 | 20.56 | 1,149,625 | -2.55(-11.04%) |
Mar 26, 2014 | 23.20 | 24.00 | 22.92 | 23.11 | 424,965 | +0.32(+1.41%) |
Mar 25, 2014 | 21.57 | 23.00 | 21.57 | 22.79 | 601,626 | +1.03(+4.73%) |
Mar 24, 2014 | 22.84 | 23.20 | 21.59 | 21.76 | 545,312 | -0.95(-4.18%) |
Mar 21, 2014 | 23.84 | 23.84 | 22.54 | 22.71 | 612,626 | -1.10(-4.60%) |
Mar 20, 2014 | 24.08 | 24.51 | 23.54 | 23.80 | 573,104 | -0.24(-1.00%) |
Mar 19, 2014 | 24.12 | 24.63 | 23.58 | 24.04 | 698,411 | -0.22(-0.91%) |
Mar 18, 2014 | 23.40 | 24.31 | 23.04 | 24.27 | 1,498,491 | +1.75(+7.77%) |
Mar 17, 2014 | 23.28 | 23.84 | 22.07 | 22.52 | 839,361 | -0.15(-0.65%) |
Mar 14, 2014 | 21.81 | 23.15 | 20.25 | 22.66 | 2,586,460 | +0.71(+3.26%) |
Mar 13, 2014 | 23.77 | 23.91 | 21.52 | 21.95 | 1,685,537 | -1.98(-8.26%) |
Mar 12, 2014 | 25.48 | 25.85 | 23.72 | 23.92 | 1,178,655 | -1.10(-4.40%) |
Mar 11, 2014 | 25.85 | 26.45 | 24.72 | 25.03 | 966,306 | -0.88(-3.38%) |
Mar 10, 2014 | 24.19 | 26.25 | 23.91 | 25.90 | 1,314,688 | +1.30(+5.29%) |
Mar 07, 2014 | 26.71 | 26.82 | 24.38 | 24.60 | 1,678,831 | -1.95(-7.35%) |
Mar 06, 2014 | 26.85 | 27.65 | 26.30 | 26.55 | 854,528 | -0.19(-0.72%) |
Mar 05, 2014 | 27.02 | 28.05 | 26.32 | 26.74 | 987,803 | -0.17(-0.62%) |
Mar 04, 2014 | 28.39 | 28.72 | 26.67 | 26.91 | 2,237,622 | +0.98(+3.79%) |