Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.46 | 18.85 | 17.40 | 18.09 | 4,167,515 | -0.58(-3.11%) |
May 29, 2014 | 17.40 | 19.03 | 17.36 | 18.67 | 3,238,934 | +0.99(+5.60%) |
May 28, 2014 | 17.17 | 17.75 | 16.56 | 17.68 | 2,798,754 | +0.19(+1.09%) |
May 27, 2014 | 16.73 | 17.53 | 16.54 | 17.49 | 4,183,791 | +1.11(+6.78%) |
May 23, 2014 | 16.37 | 16.38 | 16.38 | 16.38 | 3,552,300 | +0.13(+0.80%) |
May 22, 2014 | 15.80 | 16.27 | 15.35 | 16.25 | 2,835,792 | +1.00(+6.56%) |
May 21, 2014 | 14.42 | 15.44 | 14.42 | 15.25 | 3,517,500 | +0.74(+5.10%) |
May 20, 2014 | 14.51 | 14.94 | 14.27 | 14.51 | 3,032,766 | +0.03(+0.21%) |
May 19, 2014 | 14.31 | 15.12 | 14.31 | 14.48 | 6,725,840 | +0.80(+5.85%) |
May 16, 2014 | 13.02 | 13.82 | 12.51 | 13.68 | 5,233,045 | +0.69(+5.31%) |
May 15, 2014 | 13.23 | 13.35 | 12.60 | 12.99 | 2,965,993 | -0.43(-3.20%) |
May 14, 2014 | 12.73 | 13.72 | 12.50 | 13.42 | 4,677,323 | +0.58(+4.52%) |
May 13, 2014 | 13.00 | 13.06 | 12.24 | 12.84 | 3,797,632 | +0.17(+1.34%) |
May 12, 2014 | 12.93 | 13.20 | 12.36 | 12.67 | 9,640,630 | +0.74(+6.20%) |
May 09, 2014 | 12.12 | 12.25 | 11.66 | 11.93 | 3,371,622 | -0.30(-2.45%) |
May 08, 2014 | 12.61 | 13.17 | 12.22 | 12.23 | 2,158,968 | -0.45(-3.55%) |
May 07, 2014 | 13.22 | 13.50 | 11.80 | 12.68 | 2,940,049 | -0.58(-4.37%) |
May 06, 2014 | 13.63 | 13.79 | 13.07 | 13.26 | 1,700,659 | -0.40(-2.93%) |
May 05, 2014 | 13.43 | 14.08 | 13.15 | 13.66 | 3,233,107 | +0.24(+1.79%) |
May 02, 2014 | 13.24 | 13.68 | 13.01 | 13.42 | 2,296,870 | +0.11(+0.83%) |
May 01, 2014 | 13.51 | 13.64 | 12.92 | 13.31 | 3,049,316 | -0.21(-1.55%) |
Apr 30, 2014 | 13.42 | 13.77 | 13.06 | 13.52 | 4,237,890 | +0.40(+3.05%) |
Apr 29, 2014 | 15.39 | 15.46 | 12.85 | 13.12 | 19,174,030 | -5.26(-28.61%) |
Apr 28, 2014 | 18.25 | 18.45 | 17.01 | 18.38 | 4,211,500 | +0.13(+0.71%) |
Apr 25, 2014 | 18.99 | 18.99 | 17.90 | 18.25 | 2,557,880 | -1.07(-5.54%) |
Apr 24, 2014 | 19.86 | 19.96 | 18.60 | 19.32 | 1,763,836 | -0.43(-2.18%) |
Apr 23, 2014 | 19.79 | 20.53 | 19.54 | 19.75 | 3,128,791 | +0.18(+0.92%) |
Apr 22, 2014 | 18.98 | 20.20 | 18.97 | 19.57 | 3,145,550 | +0.46(+2.41%) |
Apr 21, 2014 | 18.27 | 19.28 | 18.10 | 19.11 | 3,424,414 | +1.14(+6.34%) |
Apr 17, 2014 | 17.75 | 17.97 | 17.97 | 17.97 | 4,301,900 | +0.98(+5.77%) |
Apr 16, 2014 | 16.44 | 17.08 | 15.81 | 16.99 | 3,149,460 | +0.86(+5.33%) |
Apr 15, 2014 | 16.78 | 16.90 | 15.18 | 16.13 | 4,995,110 | -0.66(-3.93%) |
Apr 14, 2014 | 18.41 | 18.65 | 16.44 | 16.79 | 5,915,140 | -1.40(-7.70%) |
Apr 11, 2014 | 19.02 | 19.03 | 18.11 | 18.19 | 3,149,701 | -1.37(-7.00%) |
Apr 10, 2014 | 20.98 | 21.40 | 19.37 | 19.56 | 7,023,716 | +0.20(+1.03%) |
Apr 09, 2014 | 18.55 | 19.52 | 18.22 | 19.36 | 3,346,490 | +1.23(+6.78%) |
Apr 08, 2014 | 19.10 | 19.10 | 18.09 | 18.13 | 2,553,178 | -0.52(-2.79%) |
Apr 07, 2014 | 20.05 | 20.19 | 18.07 | 18.65 | 4,934,683 | -1.62(-7.99%) |
Apr 04, 2014 | 21.46 | 21.46 | 19.90 | 20.27 | 2,966,726 | -0.90(-4.25%) |
Apr 03, 2014 | 22.28 | 22.40 | 20.64 | 21.17 | 2,707,344 | -0.96(-4.34%) |
Apr 02, 2014 | 21.37 | 22.50 | 21.12 | 22.13 | 3,523,147 | +0.71(+3.31%) |
Apr 01, 2014 | 20.72 | 21.49 | 20.50 | 21.42 | 2,820,087 | +0.88(+4.28%) |
Mar 31, 2014 | 20.18 | 20.63 | 19.73 | 20.54 | 2,025,926 | +0.41(+2.04%) |
Mar 28, 2014 | 21.06 | 21.22 | 19.97 | 20.13 | 3,103,296 | -1.04(-4.91%) |
Mar 27, 2014 | 21.60 | 21.86 | 21.06 | 21.17 | 1,226,807 | -0.52(-2.40%) |
Mar 26, 2014 | 21.91 | 22.85 | 21.59 | 21.69 | 2,397,342 | -0.17(-0.78%) |
Mar 25, 2014 | 21.84 | 22.04 | 21.10 | 21.86 | 2,116,541 | +0.09(+0.41%) |
Mar 24, 2014 | 21.96 | 22.75 | 20.85 | 21.77 | 2,017,104 | -0.16(-0.73%) |
Mar 21, 2014 | 23.00 | 23.00 | 21.72 | 21.93 | 4,161,361 | -0.87(-3.82%) |
Mar 20, 2014 | 22.55 | 23.05 | 22.18 | 22.80 | 1,317,897 | +0.11(+0.48%) |
Mar 19, 2014 | 23.14 | 23.50 | 22.46 | 22.69 | 1,552,782 | -0.39(-1.69%) |
Mar 18, 2014 | 22.77 | 23.66 | 22.66 | 23.08 | 2,213,017 | +0.53(+2.35%) |
Mar 17, 2014 | 21.96 | 22.77 | 21.72 | 22.55 | 2,501,919 | +0.70(+3.20%) |
Mar 14, 2014 | 21.15 | 22.50 | 21.10 | 21.85 | 3,081,237 | -0.14(-0.64%) |
Mar 13, 2014 | 23.75 | 23.75 | 21.52 | 21.99 | 10,551,362 | -1.89(-7.91%) |
Mar 12, 2014 | 23.66 | 24.29 | 22.31 | 23.88 | 4,058,678 | +0.21(+0.89%) |
Mar 11, 2014 | 24.66 | 24.90 | 23.51 | 23.67 | 3,235,818 | -0.88(-3.58%) |
Mar 10, 2014 | 24.82 | 25.08 | 24.02 | 24.55 | 2,990,552 | -0.25(-1.01%) |
Mar 07, 2014 | 24.97 | 25.04 | 23.80 | 24.80 | 4,443,281 | +0.51(+2.10%) |
Mar 06, 2014 | 24.97 | 25.00 | 23.40 | 24.29 | 5,130,268 | -0.06(-0.25%) |
Mar 05, 2014 | 22.22 | 24.43 | 22.02 | 24.35 | 7,094,960 | +2.65(+12.21%) |
Mar 04, 2014 | 20.91 | 21.87 | 20.82 | 21.70 | 2,840,150 | +1.05(+5.08%) |