Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.08 | 19.49 | 18.31 | 18.45 | 563,276 | -0.77(-4.01%) |
May 29, 2014 | 19.66 | 20.75 | 18.79 | 19.22 | 208,187 | -0.29(-1.49%) |
May 28, 2014 | 17.71 | 19.80 | 17.71 | 19.51 | 501,518 | +1.65(+9.24%) |
May 27, 2014 | 17.47 | 18.11 | 17.22 | 17.86 | 483,814 | +0.62(+3.60%) |
May 23, 2014 | 17.02 | 17.24 | 17.24 | 17.24 | 363,200 | +0.32(+1.89%) |
May 22, 2014 | 16.25 | 17.09 | 15.92 | 16.92 | 259,969 | +0.72(+4.44%) |
May 21, 2014 | 14.63 | 16.34 | 14.63 | 16.20 | 4,665,328 | +1.98(+13.92%) |
May 20, 2014 | 16.42 | 16.74 | 14.02 | 14.22 | 1,207,810 | -2.60(-15.46%) |
May 19, 2014 | 16.37 | 16.98 | 16.14 | 16.82 | 108,300 | +0.44(+2.69%) |
May 16, 2014 | 16.12 | 16.43 | 15.52 | 16.38 | 161,707 | +0.22(+1.36%) |
May 15, 2014 | 16.51 | 16.78 | 15.90 | 16.16 | 172,191 | -0.49(-2.94%) |
May 14, 2014 | 16.77 | 17.06 | 16.52 | 16.65 | 269,946 | -0.22(-1.30%) |
May 13, 2014 | 16.50 | 17.62 | 16.17 | 16.87 | 328,762 | +0.63(+3.88%) |
May 12, 2014 | 15.39 | 16.26 | 15.03 | 16.24 | 201,727 | +0.84(+5.45%) |
May 09, 2014 | 16.10 | 16.34 | 15.10 | 15.40 | 300,173 | -0.77(-4.76%) |
May 08, 2014 | 17.38 | 17.60 | 16.10 | 16.17 | 172,786 | -1.19(-6.85%) |
May 07, 2014 | 17.78 | 17.90 | 17.05 | 17.36 | 105,457 | -0.49(-2.75%) |
May 06, 2014 | 18.03 | 18.60 | 17.79 | 17.85 | 109,432 | -0.30(-1.65%) |
May 05, 2014 | 18.10 | 18.45 | 17.87 | 18.15 | 88,357 | -0.05(-0.27%) |
May 02, 2014 | 19.00 | 19.00 | 18.07 | 18.20 | 155,900 | -0.83(-4.36%) |
May 01, 2014 | 19.26 | 19.64 | 18.30 | 19.03 | 130,103 | -0.29(-1.50%) |
Apr 30, 2014 | 18.60 | 19.42 | 18.03 | 19.32 | 171,866 | +0.74(+3.98%) |
Apr 29, 2014 | 18.69 | 18.80 | 17.76 | 18.58 | 255,451 | -0.10(-0.54%) |
Apr 28, 2014 | 18.89 | 19.29 | 17.42 | 18.68 | 197,821 | -0.12(-0.64%) |
Apr 25, 2014 | 19.58 | 19.78 | 18.41 | 18.80 | 254,524 | -0.92(-4.67%) |
Apr 24, 2014 | 20.23 | 20.67 | 18.93 | 19.72 | 221,949 | -0.32(-1.60%) |
Apr 23, 2014 | 21.23 | 21.45 | 19.78 | 20.04 | 230,922 | -1.33(-6.22%) |
Apr 22, 2014 | 20.69 | 21.82 | 20.53 | 21.37 | 139,196 | +0.82(+3.99%) |
Apr 21, 2014 | 20.50 | 21.13 | 20.21 | 20.55 | 135,759 | +0.06(+0.29%) |
Apr 17, 2014 | 19.20 | 20.49 | 20.49 | 20.49 | 217,600 | +1.25(+6.50%) |
Apr 16, 2014 | 19.55 | 19.97 | 18.77 | 19.24 | 244,885 | -0.21(-1.08%) |
Apr 15, 2014 | 19.50 | 19.72 | 18.30 | 19.45 | 317,177 | +0.14(+0.73%) |
Apr 14, 2014 | 20.15 | 20.95 | 19.17 | 19.31 | 255,374 | -0.54(-2.72%) |
Apr 11, 2014 | 20.61 | 21.36 | 19.76 | 19.85 | 267,471 | -0.87(-4.20%) |
Apr 10, 2014 | 21.98 | 22.50 | 20.11 | 20.72 | 404,673 | -1.20(-5.47%) |
Apr 09, 2014 | 21.59 | 22.40 | 21.10 | 21.92 | 319,474 | +0.28(+1.29%) |
Apr 08, 2014 | 21.87 | 22.13 | 21.09 | 21.64 | 275,626 | -0.31(-1.41%) |
Apr 07, 2014 | 22.24 | 22.65 | 21.40 | 21.95 | 272,224 | -0.46(-2.05%) |
Apr 04, 2014 | 22.92 | 22.93 | 21.21 | 22.41 | 407,060 | -0.32(-1.41%) |
Apr 03, 2014 | 23.11 | 23.11 | 21.76 | 22.73 | 340,626 | -0.49(-2.11%) |
Apr 02, 2014 | 22.43 | 23.64 | 22.43 | 23.22 | 192,665 | +0.77(+3.43%) |
Apr 01, 2014 | 22.80 | 23.65 | 22.09 | 22.45 | 349,577 | -0.39(-1.71%) |
Mar 31, 2014 | 22.34 | 23.08 | 22.25 | 22.84 | 353,418 | +0.55(+2.47%) |
Mar 28, 2014 | 24.08 | 24.16 | 22.06 | 22.29 | 371,988 | -1.77(-7.36%) |
Mar 27, 2014 | 22.02 | 24.27 | 22.02 | 24.06 | 620,524 | -0.11(-0.43%) |
Mar 26, 2014 | 25.34 | 25.49 | 24.08 | 24.16 | 200,057 | -0.98(-3.92%) |
Mar 25, 2014 | 25.73 | 26.50 | 24.81 | 25.15 | 269,385 | -0.20(-0.79%) |
Mar 24, 2014 | 25.97 | 26.47 | 24.06 | 25.35 | 283,883 | -0.47(-1.82%) |
Mar 21, 2014 | 27.27 | 27.43 | 25.61 | 25.82 | 284,455 | -1.20(-4.44%) |
Mar 20, 2014 | 26.48 | 27.11 | 26.09 | 27.02 | 233,906 | +0.36(+1.35%) |
Mar 19, 2014 | 26.35 | 27.14 | 25.82 | 26.66 | 386,095 | -0.13(-0.49%) |
Mar 18, 2014 | 25.99 | 27.37 | 25.99 | 26.79 | 179,802 | +0.73(+2.80%) |
Mar 17, 2014 | 27.40 | 27.69 | 25.50 | 26.06 | 428,321 | -1.08(-3.98%) |
Mar 14, 2014 | 26.00 | 27.46 | 25.03 | 27.14 | 477,612 | +0.74(+2.80%) |
Mar 13, 2014 | 25.00 | 26.70 | 24.52 | 26.40 | 935,974 | +1.82(+7.40%) |
Mar 12, 2014 | 24.00 | 24.90 | 21.56 | 24.58 | 1,285,014 | +3.78(+18.17%) |
Mar 11, 2014 | 19.74 | 21.00 | 19.24 | 20.80 | 294,968 | +1.20(+6.12%) |
Mar 10, 2014 | 18.66 | 19.64 | 18.02 | 19.60 | 215,798 | +0.87(+4.64%) |
Mar 07, 2014 | 19.29 | 19.77 | 17.92 | 18.73 | 184,454 | -0.17(-0.90%) |
Mar 06, 2014 | 19.16 | 19.52 | 18.62 | 18.90 | 220,902 | -0.29(-1.51%) |
Mar 05, 2014 | 19.42 | 19.53 | 18.65 | 19.19 | 141,158 | -0.23(-1.18%) |
Mar 04, 2014 | 19.29 | 19.82 | 19.00 | 19.42 | 251,453 | +0.45(+2.37%) |