Advanced Energy (NQ: AEIS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	24.44	24.61	23.77	24.10	301,991	-0.51(-2.08%)
Apr 29, 2015	25.03	25.19	24.59	24.61	125,728	-0.63(-2.50%)
Apr 28, 2015	24.69	25.39	24.57	25.24	207,063	+0.51(+2.07%)
Apr 27, 2015	24.79	25.41	24.66	24.73	265,200	-0.08(-0.32%)
Apr 24, 2015	25.19	25.19	24.62	24.81	133,743	-0.45(-1.79%)
Apr 23, 2015	25.16	25.34	24.88	25.26	182,442	-0.05(-0.19%)
Apr 22, 2015	25.13	25.49	24.74	25.31	158,479	+0.25(+0.98%)
Apr 21, 2015	24.88	25.24	24.87	25.07	230,620	+0.33(+1.31%)
Apr 20, 2015	24.40	25.25	24.40	24.74	331,615	+0.59(+2.45%)
Apr 17, 2015	24.69	24.69	24.06	24.15	278,895	-0.77(-3.10%)
Apr 16, 2015	25.42	25.49	24.88	24.92	222,290	-0.65(-2.52%)
Apr 15, 2015	25.41	25.80	25.29	25.57	233,358	+0.26(+1.01%)
Apr 14, 2015	25.96	25.96	25.20	25.31	183,476	-0.54(-2.10%)
Apr 13, 2015	25.62	26.13	25.62	25.85	160,078	+0.17(+0.65%)
Apr 10, 2015	25.77	25.82	25.49	25.69	241,532	+0.10(+0.39%)
Apr 09, 2015	25.13	25.68	25.13	25.59	245,224	+0.50(+2.00%)
Apr 08, 2015	25.09	25.30	24.95	25.09	338,485	-0.03(-0.12%)
Apr 07, 2015	25.45	25.75	25.08	25.11	274,255	-0.34(-1.32%)
Apr 06, 2015	25.07	25.59	25.02	25.45	213,045	+0.13(+0.51%)
Apr 02, 2015	25.36	25.32	25.32	25.32	261,448	-0.03(-0.12%)
Apr 01, 2015	25.17	25.48	24.75	25.35	229,414	+0.07(+0.27%)
Mar 31, 2015	25.38	25.53	25.04	25.28	187,173	-0.32(-1.23%)
Mar 30, 2015	25.36	25.68	25.03	25.60	212,351	+0.36(+1.44%)
Mar 27, 2015	25.12	25.35	24.68	25.23	275,650	+0.10(+0.39%)
Mar 26, 2015	25.26	25.26	24.62	25.13	428,190	-0.42(-1.66%)
Mar 25, 2015	26.36	26.36	25.37	25.56	574,290	-0.76(-2.88%)
Mar 24, 2015	26.35	26.43	26.17	26.32	337,571	-0.01(-0.04%)
Mar 23, 2015	26.03	26.44	25.88	26.33	293,242	+0.19(+0.72%)
Mar 20, 2015	26.13	26.27	25.30	26.14	801,079	+0.45(+1.76%)
Mar 19, 2015	25.02	25.69	24.95	25.69	370,554	+0.51(+2.04%)
Mar 18, 2015	24.88	25.24	24.73	25.17	372,569	+0.16(+0.63%)
Mar 17, 2015	25.19	25.37	24.97	25.02	339,258	-0.18(-0.70%)
Mar 16, 2015	24.99	25.24	24.94	25.19	258,998	+0.31(+1.23%)
Mar 13, 2015	24.95	25.22	24.40	24.89	231,316	-0.15(-0.59%)
Mar 12, 2015	24.83	25.08	24.62	25.04	256,960	+0.27(+1.07%)
Mar 11, 2015	24.63	24.87	24.53	24.77	300,049	+0.27(+1.09%)
Mar 10, 2015	24.93	25.21	24.43	24.50	437,565	-0.72(-2.85%)
Mar 09, 2015	25.35	25.64	25.12	25.22	382,680	-0.02(-0.08%)
Mar 06, 2015	25.82	25.96	25.21	25.24	378,442	-0.77(-2.95%)
Mar 05, 2015	26.19	26.31	25.89	26.01	205,773	-0.23(-0.86%)
Mar 04, 2015	26.14	26.41	25.73	26.24	369,075	-0.08(-0.30%)
Mar 03, 2015	26.76	27.11	26.14	26.32	710,857	-0.63(-2.34%)
Mar 02, 2015	26.12	27.02	25.95	26.95	355,622	+0.72(+2.74%)
Feb 27, 2015	26.03	26.38	25.93	26.23	462,734	+0.21(+0.80%)
Feb 26, 2015	26.07	26.40	25.85	26.02	363,828	-0.11(-0.41%)
Feb 25, 2015	25.91	26.60	25.91	26.13	421,805	+0.27(+1.03%)
Feb 24, 2015	26.01	26.30	25.56	25.86	551,640	-0.11(-0.42%)
Feb 23, 2015	26.01	26.11	25.69	25.97	239,717	-0.17(-0.64%)
Feb 20, 2015	26.10	26.21	25.65	26.14	305,521	+0.03(+0.11%)
Feb 19, 2015	26.04	26.29	25.98	26.11	161,129	+0.12(+0.45%)
Feb 18, 2015	26.14	26.23	25.60	25.99	382,596	-0.24(-0.90%)
Feb 17, 2015	26.16	26.50	26.03	26.23	284,899	-0.06(-0.22%)
Feb 13, 2015	26.60	26.29	26.29	26.29	239,830	-0.32(-1.19%)
Feb 12, 2015	26.57	26.60	26.12	26.60	237,036	+0.17(+0.63%)
Feb 11, 2015	26.38	26.87	26.24	26.44	504,650	-0.04(-0.15%)
Feb 10, 2015	27.10	27.50	25.83	26.47	529,138	-0.35(-1.32%)
Feb 09, 2015	26.61	27.06	26.11	26.83	542,963	+0.00(+0.00%)
Feb 06, 2015	26.45	27.77	26.02	26.83	1,185,940	+0.90(+3.46%)
Feb 05, 2015	25.41	26.04	25.29	25.93	305,199	+0.65(+2.57%)
Feb 04, 2015	25.20	25.96	25.12	25.28	656,822	+0.24(+0.94%)
Feb 03, 2015	24.83	25.98	24.37	25.05	1,760,450	+0.93(+3.84%)
Feb 02, 2015	23.80	24.13	23.30	24.12	282,999	+0.47(+2.00%)
Jan 30, 2015	24.13	24.39	23.50	23.65	429,232	-0.77(-3.15%)
Jan 29, 2015	24.05	24.45	23.90	24.42	461,558	+0.33(+1.39%)
Jan 28, 2015	24.48	24.61	23.73	24.08	286,096	-0.23(-0.93%)
Jan 27, 2015	24.32	24.66	23.77	24.31	213,390	-0.37(-1.52%)
Jan 26, 2015	24.54	24.82	24.13	24.68	258,215	-0.02(-0.08%)
Jan 23, 2015	24.49	24.80	24.39	24.70	195,273	+0.13(+0.52%)
Jan 22, 2015	24.33	24.62	23.77	24.57	286,019	+0.48(+2.00%)
Jan 21, 2015	24.20	24.57	23.95	24.09	357,239	-0.23(-0.93%)
Jan 20, 2015	24.17	24.57	23.80	24.32	283,786	+0.27(+1.11%)
Jan 16, 2015	22.91	24.21	22.74	24.05	929,956	+1.07(+4.67%)
Jan 15, 2015	23.17	23.38	22.71	22.98	327,096	-0.21(-0.89%)
Jan 14, 2015	22.85	23.40	22.79	23.18	187,352	-0.03(-0.13%)
Jan 13, 2015	23.77	23.85	22.96	23.21	393,775	-0.41(-1.75%)
Jan 12, 2015	23.51	23.70	22.74	23.63	348,115	+0.18(+0.76%)
Jan 09, 2015	23.64	24.73	23.03	23.45	602,055	+1.00(+4.43%)
Jan 08, 2015	22.22	22.65	21.76	22.45	533,126	+0.49(+2.24%)
Jan 07, 2015	22.22	22.43	21.65	21.96	373,604	-0.16(-0.71%)
Jan 06, 2015	23.07	23.07	21.54	22.12	625,772	-0.98(-4.22%)
Jan 05, 2015	23.77	23.85	22.68	23.09	417,864	-0.76(-3.20%)
Jan 02, 2015	23.48	23.95	22.97	23.86	397,290	+0.51(+2.17%)
Dec 31, 2014	23.66	23.35	23.35	23.35	254,749	-0.25(-1.04%)
Dec 30, 2014	23.55	23.66	23.28	23.60	245,025	-0.12(-0.50%)
Dec 29, 2014	23.83	23.86	23.33	23.72	272,924	-0.12(-0.50%)
Dec 26, 2014	23.82	24.02	23.58	23.83	172,122	+0.01(+0.04%)
Dec 24, 2014	23.92	23.82	23.82	23.82	192,534	-0.01(-0.04%)
Dec 23, 2014	23.84	24.25	23.21	23.83	521,590	+1.28(+5.68%)
Dec 22, 2014	22.37	22.73	22.05	22.55	220,009	+0.19(+0.84%)
Dec 19, 2014	22.54	22.67	22.27	22.37	999,790	-0.17(-0.74%)
Dec 18, 2014	22.32	22.61	22.06	22.53	283,504	+0.38(+1.74%)
Dec 17, 2014	21.81	22.15	21.41	22.15	277,644	+0.30(+1.35%)
Dec 16, 2014	21.74	22.38	21.68	21.85	286,628	-0.03(-0.14%)
Dec 15, 2014	22.20	22.64	21.82	21.88	275,594	-0.26(-1.16%)
Dec 12, 2014	21.81	22.26	21.54	22.14	377,777	-0.05(-0.22%)
Dec 11, 2014	21.74	22.59	21.69	22.19	277,084	+0.73(+3.40%)
Dec 10, 2014	22.21	22.49	21.44	21.46	188,693	-0.91(-4.05%)
Dec 09, 2014	21.60	22.47	21.34	22.37	333,803	+0.38(+1.75%)
Dec 08, 2014	22.23	22.73	21.71	21.98	458,656	-0.29(-1.28%)
Dec 05, 2014	21.74	22.30	21.65	22.27	231,936	+0.54(+2.49%)
Dec 04, 2014	21.59	21.81	21.53	21.73	364,012	+0.05(+0.23%)
Dec 03, 2014	21.28	21.92	21.16	21.68	381,790	+0.39(+1.85%)
Dec 02, 2014	19.70	21.32	19.49	21.28	715,371	+1.59(+8.05%)
Dec 01, 2014	20.01	20.31	19.53	19.70	443,879	-0.43(-2.15%)
Nov 28, 2014	20.66	20.66	20.09	20.13	183,766	-0.56(-2.71%)
Nov 26, 2014	20.21	20.69	20.69	20.69	345,079	+0.53(+2.64%)
Nov 25, 2014	20.34	20.57	20.13	20.16	131,491	-0.14(-0.68%)
Nov 24, 2014	19.83	20.34	19.71	20.30	269,847	+0.50(+2.54%)
Nov 21, 2014	20.07	20.26	19.78	19.79	398,872	+0.09(+0.45%)
Nov 20, 2014	18.76	19.71	18.76	19.71	375,119	+0.53(+2.78%)
Nov 19, 2014	20.05	20.05	18.89	19.17	986,572	-1.05(-5.21%)
Nov 18, 2014	20.05	20.41	19.88	20.23	254,355	+0.31(+1.53%)
Nov 17, 2014	20.24	20.26	19.88	19.92	232,691	-0.41(-2.03%)
Nov 14, 2014	20.21	20.52	19.95	20.34	251,434	+0.11(+0.54%)
Nov 13, 2014	20.35	20.57	20.15	20.23	279,773	-0.16(-0.77%)
Nov 12, 2014	20.24	20.49	20.20	20.39	236,850	+0.04(+0.19%)
Nov 11, 2014	20.41	20.71	20.22	20.35	436,966	-0.14(-0.67%)
Nov 10, 2014	20.11	20.58	19.92	20.48	419,127	+0.37(+1.86%)
Nov 07, 2014	20.06	20.41	19.83	20.11	416,740	-0.01(-0.05%)
Nov 06, 2014	20.59	20.83	20.07	20.12	393,496	-0.53(-2.58%)
Nov 05, 2014	20.38	20.74	19.93	20.65	559,934	+0.42(+2.09%)
Nov 04, 2014	20.66	21.01	20.00	20.23	973,750	+0.53(+2.70%)
Nov 03, 2014	19.51	19.83	19.16	19.70	741,262	+0.21(+1.06%)
Oct 31, 2014	19.20	19.55	19.08	19.49	475,868	+0.80(+4.27%)
Oct 30, 2014	18.61	18.75	18.22	18.69	320,519	-0.05(-0.26%)
Oct 29, 2014	18.70	18.80	18.42	18.74	248,606	+0.05(+0.26%)
Oct 28, 2014	17.78	18.72	17.78	18.69	357,296	+1.06(+6.04%)
Oct 27, 2014	17.49	17.68	17.57	17.63	212,256	+0.06(+0.34%)
Oct 24, 2014	17.57	17.83	17.48	17.57	306,592	-0.05(-0.28%)
Oct 23, 2014	17.13	17.70	16.96	17.62	335,298	+0.73(+4.32%)
Oct 22, 2014	17.22	17.40	16.82	16.89	461,297	-0.30(-1.72%)
Oct 21, 2014	17.02	17.18	16.66	17.18	489,631	+0.34(+1.99%)
Oct 20, 2014	16.40	16.87	16.30	16.85	570,706	+0.37(+2.27%)
Oct 17, 2014	17.12	17.14	16.33	16.47	426,130	-0.35(-2.11%)
Oct 16, 2014	16.48	16.98	16.40	16.83	441,229	+0.07(+0.41%)
Oct 15, 2014	16.33	16.87	16.13	16.76	557,389	+0.12(+0.71%)
Oct 14, 2014	16.96	17.34	16.63	16.64	578,788	-0.16(-0.94%)
Oct 13, 2014	17.07	17.60	16.69	16.80	446,343	-0.26(-1.50%)
Oct 10, 2014	17.89	18.00	17.01	17.06	729,263	-0.93(-5.18%)
Oct 09, 2014	18.89	18.89	17.94	17.99	597,710	-0.98(-5.17%)
Oct 08, 2014	18.67	19.00	18.16	18.97	783,371	+0.25(+1.32%)
Oct 07, 2014	18.63	18.92	18.47	18.72	680,866	-0.05(-0.26%)
Oct 06, 2014	18.75	18.95	18.61	18.77	431,389	+0.05(+0.26%)
Oct 03, 2014	19.00	19.11	18.68	18.72	348,557	-0.05(-0.26%)
Oct 02, 2014	18.53	18.97	18.35	18.77	343,614	+0.28(+1.49%)
Oct 01, 2014	18.54	19.07	18.45	18.49	566,678	-0.02(-0.11%)
Sep 30, 2014	18.87	18.87	18.43	18.51	344,971	-0.35(-1.85%)
Sep 29, 2014	18.45	18.89	18.35	18.86	239,825	+0.11(+0.60%)
Sep 26, 2014	18.57	18.83	18.46	18.75	209,038	+0.30(+1.63%)
Sep 25, 2014	18.55	18.62	18.26	18.45	323,378	-0.18(-0.98%)
Sep 24, 2014	18.20	18.71	18.20	18.63	368,113	+0.47(+2.60%)
Sep 23, 2014	18.35	18.73	18.14	18.16	490,515	-0.33(-1.76%)
Sep 22, 2014	18.47	18.54	18.13	18.48	402,654	-0.06(-0.32%)
Sep 19, 2014	19.28	19.56	18.48	18.54	1,185,996	-0.62(-3.24%)
Sep 18, 2014	18.85	19.25	18.61	19.16	297,157	+0.46(+2.48%)
Sep 17, 2014	18.46	18.80	18.46	18.70	558,479	+0.20(+1.06%)
Sep 16, 2014	18.26	18.67	18.16	18.50	255,808	+0.20(+1.08%)
Sep 15, 2014	18.62	18.70	17.98	18.31	510,022	-0.35(-1.90%)
Sep 12, 2014	18.72	18.95	18.44	18.66	446,424	-0.06(-0.32%)
Sep 11, 2014	18.58	19.07	18.58	18.72	449,949	+0.02(+0.11%)
Sep 10, 2014	18.40	18.71	18.21	18.70	311,272	+0.34(+1.82%)
Sep 09, 2014	18.76	18.89	18.35	18.37	370,833	-0.46(-2.46%)
Sep 08, 2014	18.86	19.19	18.60	18.83	432,303	+0.02(+0.10%)
Sep 05, 2014	18.88	19.02	18.60	18.81	510,857	+0.09(+0.47%)
Sep 04, 2014	18.77	19.12	18.63	18.72	381,419	+0.03(+0.16%)
Sep 03, 2014	19.10	19.10	18.56	18.69	449,594	-0.28(-1.45%)
Sep 02, 2014	19.06	19.31	18.90	18.97	402,487	+0.00(+0.00%)
Aug 29, 2014	18.81	18.97	18.97	18.97	179,035	+0.23(+1.21%)
Aug 28, 2014	18.86	18.94	18.62	18.74	266,768	-0.18(-0.94%)
Aug 27, 2014	19.27	19.28	18.62	18.92	389,041	-0.34(-1.79%)
Aug 26, 2014	18.93	19.39	18.74	19.26	290,816	+0.34(+1.77%)
Aug 25, 2014	18.90	19.06	18.78	18.93	264,820	+0.13(+0.68%)
Aug 22, 2014	18.65	18.95	18.42	18.80	307,783	+0.15(+0.79%)
Aug 21, 2014	18.66	18.83	18.40	18.65	284,464	-0.05(-0.26%)
Aug 20, 2014	18.32	18.76	18.28	18.70	293,659	+0.31(+1.66%)
Aug 19, 2014	18.41	18.46	17.94	18.40	397,465	-0.01(-0.05%)
Aug 18, 2014	18.39	18.39	18.08	18.41	278,740	+0.19(+1.03%)
Aug 15, 2014	18.42	18.57	17.79	18.22	381,380	+0.03(+0.16%)
Aug 14, 2014	18.15	18.31	17.82	18.19	357,743	-0.01(-0.05%)
Aug 13, 2014	17.75	18.38	17.67	18.20	467,629	+0.67(+3.82%)
Aug 12, 2014	17.68	17.79	17.27	17.53	216,317	-0.22(-1.22%)
Aug 11, 2014	17.34	18.05	17.14	17.74	370,979	+0.50(+2.91%)
Aug 08, 2014	16.57	17.27	16.46	17.24	415,997	+0.69(+4.17%)
Aug 07, 2014	17.18	17.18	16.51	16.55	325,889	-0.54(-3.17%)
Aug 06, 2014	16.79	17.44	16.79	17.09	465,241	+0.10(+0.58%)
Aug 05, 2014	16.26	17.49	15.76	17.00	884,653	+0.37(+2.25%)
Aug 04, 2014	16.51	16.70	16.20	16.62	315,359	+0.27(+1.63%)
Aug 01, 2014	16.59	16.74	16.02	16.36	391,911	-0.22(-1.31%)
Jul 31, 2014	16.59	16.81	16.47	16.57	407,159	-0.25(-1.46%)
Jul 30, 2014	16.90	16.92	16.64	16.82	299,126	+0.09(+0.53%)
Jul 29, 2014	17.10	17.34	16.72	16.73	346,980	-0.37(-2.19%)
Jul 28, 2014	17.13	17.33	16.93	17.10	444,081	+0.00(+0.00%)
Jul 25, 2014	17.15	17.42	16.85	17.10	412,487	-0.23(-1.31%)
Jul 24, 2014	18.25	18.35	17.27	17.33	565,453	-0.88(-4.82%)
Jul 23, 2014	18.08	18.49	18.08	18.21	532,667	+0.17(+0.93%)
Jul 22, 2014	17.59	18.16	17.57	18.04	478,020	+0.56(+3.21%)
Jul 21, 2014	17.12	17.56	17.06	17.48	284,194	+0.27(+1.55%)
Jul 18, 2014	17.13	17.37	17.05	17.21	420,152	+0.07(+0.40%)
Jul 17, 2014	17.53	17.79	17.06	17.14	364,426	-0.56(-3.17%)
Jul 16, 2014	17.80	17.89	17.40	17.71	212,972	+0.07(+0.39%)
Jul 15, 2014	17.81	17.94	17.48	17.64	272,034	-0.22(-1.21%)
Jul 14, 2014	18.29	18.34	17.79	17.85	297,914	-0.22(-1.20%)
Jul 11, 2014	17.91	18.23	17.56	18.07	435,322	+0.13(+0.71%)
Jul 10, 2014	17.65	18.39	17.49	17.94	430,878	-0.14(-0.76%)
Jul 09, 2014	17.73	18.25	17.49	18.08	588,612	-0.11(-0.60%)
Jul 08, 2014	18.59	18.62	17.86	18.19	661,566	-0.46(-2.48%)
Jul 07, 2014	18.93	18.95	18.59	18.65	323,333	-0.32(-1.66%)
Jul 03, 2014	18.72	18.97	18.97	18.97	334,524	+0.29(+1.53%)
Jul 02, 2014	19.50	19.61	18.61	18.68	375,789	-0.93(-4.72%)
Jul 01, 2014	19.07	19.65	18.90	19.61	376,445	+0.64(+3.38%)
Jun 30, 2014	18.67	19.21	18.66	18.97	334,304	+0.25(+1.32%)
Jun 27, 2014	18.17	18.80	18.17	18.72	515,077	+0.44(+2.43%)
Jun 26, 2014	18.42	18.45	18.13	18.28	235,834	-0.09(-0.48%)
Jun 25, 2014	17.88	18.41	17.83	18.37	495,879	+0.41(+2.31%)
Jun 24, 2014	18.41	18.55	17.93	17.95	590,985	-0.56(-3.03%)
Jun 23, 2014	18.69	18.80	18.41	18.51	257,800	-0.15(-0.79%)
Jun 20, 2014	18.97	18.97	18.25	18.66	755,187	-0.19(-0.99%)
Jun 19, 2014	18.77	19.03	18.68	18.85	492,998	+0.18(+0.95%)
Jun 18, 2014	18.68	18.76	18.51	18.67	632,517	-0.01(-0.05%)
Jun 17, 2014	18.71	18.82	18.23	18.68	677,648	-0.06(-0.32%)
Jun 16, 2014	18.23	18.86	18.18	18.74	376,866	+0.47(+2.59%)
Jun 13, 2014	18.47	18.67	18.09	18.27	443,408	-0.13(-0.70%)
Jun 12, 2014	18.62	18.74	18.27	18.40	343,661	-0.24(-1.27%)
Jun 11, 2014	18.67	18.99	18.51	18.63	405,827	-0.13(-0.68%)
Jun 10, 2014	18.80	19.01	18.57	18.76	370,827	-0.07(-0.37%)
Jun 06, 2014	19.01	19.31	18.77	18.83	615,642	-0.07(-0.37%)
Jun 05, 2014	18.44	19.10	18.02	18.90	791,627	+0.53(+2.90%)
Jun 04, 2014	17.31	18.39	17.24	18.37	917,020	+0.87(+4.95%)
Jun 03, 2014	17.00	17.86	16.28	17.50	2,218,354	-1.22(-6.53%)
Jun 02, 2014	19.23	19.26	18.53	18.72	430,677	-0.56(-2.91%)
May 30, 2014	19.48	19.67	19.22	19.28	438,682	-0.14(-0.71%)
May 29, 2014	19.39	19.51	19.24	19.42	393,921	+0.06(+0.31%)
May 28, 2014	19.31	19.46	19.09	19.36	338,036	+0.06(+0.31%)
May 27, 2014	19.12	19.49	19.06	19.30	409,576	+0.39(+2.08%)
May 23, 2014	18.60	18.91	18.91	18.91	389,939	+0.31(+1.64%)
May 22, 2014	18.34	18.60	18.23	18.60	221,573	+0.29(+1.56%)
May 21, 2014	17.95	18.43	17.80	18.32	646,538	+0.45(+2.54%)
May 20, 2014	17.97	18.09	17.67	17.86	521,834	-0.19(-1.04%)
May 19, 2014	17.81	18.36	17.74	18.05	572,155	+0.10(+0.55%)
May 16, 2014	17.61	18.06	17.49	17.95	669,789	+0.35(+2.02%)
May 15, 2014	17.84	17.90	17.29	17.60	533,023	-0.29(-1.60%)
May 14, 2014	18.01	18.14	17.83	17.88	615,464	-0.11(-0.60%)
May 13, 2014	18.27	18.38	17.91	17.99	643,324	-0.38(-2.09%)
May 12, 2014	17.32	18.55	17.32	18.38	1,259,489	+1.22(+7.12%)
May 09, 2014	17.00	17.24	16.89	17.15	598,929	+0.16(+0.93%)
May 08, 2014	16.81	17.33	16.76	17.00	974,952	+0.28(+1.65%)
May 07, 2014	17.05	17.40	16.50	16.72	1,110,637	+0.10(+0.59%)
May 06, 2014	18.64	18.93	16.56	16.62	2,906,614	-4.45(-21.13%)
May 05, 2014	20.96	21.26	20.85	21.08	590,026	+0.05(+0.23%)
May 02, 2014	21.13	21.41	20.94	21.03	816,050	-0.05(-0.23%)