Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.04 | 14.77 | 13.92 | 14.77 | 3,447 | +0.85(+6.07%) |
May 29, 2014 | 14.04 | 14.80 | 13.77 | 13.92 | 2,348 | -0.08(-0.55%) |
May 28, 2014 | 14.00 | 14.60 | 13.89 | 14.00 | 1,863 | -0.25(-1.75%) |
May 27, 2014 | 14.25 | 14.75 | 14.00 | 14.25 | 4,593 | -0.05(-0.37%) |
May 23, 2014 | 14.50 | 14.30 | 14.30 | 14.30 | 1,632 | -0.50(-3.38%) |
May 22, 2014 | 14.75 | 14.80 | 14.33 | 14.80 | 1,041 | +0.53(+3.68%) |
May 21, 2014 | 15.04 | 15.08 | 14.25 | 14.28 | 3,313 | -0.54(-3.68%) |
May 20, 2014 | 16.00 | 16.00 | 14.82 | 14.82 | 9,002 | -1.59(-9.67%) |
May 19, 2014 | 17.00 | 17.07 | 16.09 | 16.41 | 2,043 | -0.34(-2.03%) |
May 16, 2014 | 16.55 | 17.07 | 16.50 | 16.75 | 2,991 | +0.00(+0.00%) |
May 15, 2014 | 17.26 | 17.26 | 16.50 | 16.75 | 2,942 | -0.62(-3.58%) |
May 14, 2014 | 16.41 | 17.50 | 16.41 | 17.37 | 7,425 | +1.12(+6.91%) |
May 13, 2014 | 16.04 | 16.50 | 16.00 | 16.25 | 4,059 | +0.06(+0.36%) |
May 12, 2014 | 16.34 | 16.50 | 16.01 | 16.19 | 2,380 | -0.31(-1.86%) |
May 09, 2014 | 16.50 | 17.41 | 16.02 | 16.50 | 1,921 | +0.00(+0.00%) |
May 08, 2014 | 16.43 | 17.00 | 16.33 | 16.50 | 2,384 | +0.50(+3.12%) |
May 07, 2014 | 17.49 | 17.49 | 16.00 | 16.00 | 2,442 | +0.00(+0.00%) |
May 06, 2014 | 15.79 | 16.75 | 15.79 | 16.00 | 3,554 | +0.25(+1.57%) |
May 05, 2014 | 16.50 | 17.14 | 15.75 | 15.75 | 5,731 | -0.37(-2.31%) |
May 02, 2014 | 18.50 | 18.50 | 16.12 | 16.12 | 8,238 | -2.12(-11.64%) |
May 01, 2014 | 17.06 | 18.25 | 17.06 | 18.25 | 3,815 | +0.75(+4.29%) |
Apr 30, 2014 | 17.25 | 18.61 | 17.00 | 17.50 | 4,951 | -0.12(-0.71%) |
Apr 29, 2014 | 18.50 | 18.50 | 17.00 | 17.62 | 10,282 | -0.88(-4.73%) |
Apr 28, 2014 | 18.75 | 19.07 | 17.70 | 18.50 | 3,105 | -0.75(-3.90%) |
Apr 25, 2014 | 18.84 | 19.48 | 18.75 | 19.25 | 2,136 | +0.41(+2.15%) |
Apr 24, 2014 | 18.50 | 19.18 | 18.02 | 18.84 | 4,625 | +0.34(+1.85%) |
Apr 23, 2014 | 17.82 | 18.75 | 17.82 | 18.50 | 3,426 | +0.77(+4.31%) |
Apr 22, 2014 | 18.00 | 18.75 | 17.00 | 17.74 | 5,004 | -0.26(-1.46%) |
Apr 21, 2014 | 20.00 | 20.00 | 17.00 | 18.00 | 15,934 | -1.50(-7.69%) |
Apr 17, 2014 | 20.75 | 19.50 | 19.50 | 19.50 | 5,840 | -0.85(-4.18%) |
Apr 16, 2014 | 20.62 | 20.98 | 20.25 | 20.35 | 4,723 | -0.05(-0.26%) |
Apr 15, 2014 | 21.43 | 21.43 | 20.30 | 20.40 | 7,911 | -1.59(-7.24%) |
Apr 14, 2014 | 21.72 | 22.74 | 20.75 | 22.00 | 4,105 | +1.50(+7.29%) |
Apr 11, 2014 | 22.00 | 23.24 | 20.50 | 20.50 | 6,471 | -1.86(-8.33%) |
Apr 10, 2014 | 24.00 | 24.00 | 22.36 | 22.36 | 5,601 | -0.93(-4.00%) |
Apr 09, 2014 | 23.75 | 23.75 | 22.32 | 23.30 | 3,834 | +0.05(+0.19%) |
Apr 08, 2014 | 22.50 | 23.50 | 22.02 | 23.25 | 7,416 | +0.75(+3.33%) |
Apr 07, 2014 | 22.50 | 23.04 | 21.75 | 22.50 | 4,311 | +0.00(+0.00%) |
Apr 04, 2014 | 22.75 | 23.46 | 21.75 | 22.50 | 9,180 | +0.50(+2.27%) |
Apr 03, 2014 | 22.73 | 22.73 | 21.75 | 22.00 | 3,340 | -0.70(-3.07%) |
Apr 02, 2014 | 21.75 | 22.93 | 21.75 | 22.70 | 6,139 | +1.08(+4.97%) |
Apr 01, 2014 | 21.57 | 21.99 | 20.95 | 21.62 | 2,739 | +0.71(+3.42%) |
Mar 31, 2014 | 22.50 | 23.25 | 20.54 | 20.91 | 8,188 | -1.41(-6.32%) |
Mar 28, 2014 | 22.00 | 22.50 | 21.75 | 22.32 | 5,346 | +0.82(+3.80%) |
Mar 27, 2014 | 21.98 | 21.99 | 21.05 | 21.50 | 8,519 | +0.46(+2.21%) |
Mar 26, 2014 | 24.75 | 24.75 | 20.86 | 21.04 | 23,713 | -3.54(-14.40%) |
Mar 25, 2014 | 25.75 | 25.75 | 23.75 | 24.57 | 8,840 | +0.83(+3.50%) |
Mar 24, 2014 | 26.75 | 26.75 | 23.25 | 23.74 | 32,875 | -3.76(-13.66%) |
Mar 21, 2014 | 26.50 | 28.50 | 26.50 | 27.50 | 28,373 | +1.00(+3.77%) |
Mar 20, 2014 | 26.75 | 27.00 | 25.50 | 26.50 | 16,587 | -0.50(-1.85%) |
Mar 19, 2014 | 27.25 | 27.75 | 26.50 | 27.00 | 13,289 | +0.00(+0.00%) |
Mar 18, 2014 | 28.25 | 28.25 | 26.50 | 27.00 | 19,203 | -1.50(-5.26%) |
Mar 17, 2014 | 28.50 | 29.75 | 28.00 | 28.50 | 27,497 | -0.25(-0.87%) |
Mar 14, 2014 | 30.75 | 31.25 | 27.50 | 28.75 | 33,158 | -1.00(-3.36%) |
Mar 13, 2014 | 27.75 | 32.00 | 27.50 | 29.75 | 114,097 | +2.25(+8.18%) |
Mar 12, 2014 | 25.75 | 28.75 | 25.75 | 27.50 | 36,963 | +1.75(+6.80%) |
Mar 11, 2014 | 25.75 | 26.50 | 25.25 | 25.75 | 8,217 | +0.00(+0.00%) |
Mar 10, 2014 | 25.50 | 25.75 | 25.00 | 25.75 | 6,240 | +0.50(+1.98%) |
Mar 07, 2014 | 27.00 | 27.25 | 24.75 | 25.25 | 20,157 | -1.75(-6.48%) |
Mar 06, 2014 | 28.75 | 28.75 | 26.00 | 27.00 | 20,260 | -0.25(-0.92%) |
Mar 05, 2014 | 28.00 | 28.50 | 27.25 | 27.25 | 9,769 | -0.25(-0.91%) |
Mar 04, 2014 | 28.50 | 28.50 | 27.50 | 27.50 | 8,909 | -0.75(-2.65%) |