Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.89 | 16.94 | 16.77 | 16.91 | 32,687,018 | -0.04(-0.22%) |
Apr 29, 2014 | 16.98 | 16.99 | 16.87 | 16.95 | 19,808,228 | +0.10(+0.61%) |
Apr 28, 2014 | 16.94 | 17.01 | 16.68 | 16.85 | 50,254,732 | +0.01(+0.09%) |
Apr 25, 2014 | 17.03 | 17.07 | 16.74 | 16.83 | 34,278,976 | -0.24(-1.41%) |
Apr 24, 2014 | 17.30 | 17.30 | 17.01 | 17.07 | 46,295,936 | -0.12(-0.72%) |
Apr 23, 2014 | 17.21 | 17.25 | 17.01 | 17.20 | 40,806,352 | -0.01(-0.08%) |
Apr 22, 2014 | 17.15 | 17.28 | 17.13 | 17.21 | 39,042,892 | +0.09(+0.51%) |
Apr 21, 2014 | 16.99 | 17.26 | 16.96 | 17.13 | 52,928,844 | +0.14(+0.82%) |
Apr 17, 2014 | 16.84 | 16.99 | 16.99 | 16.99 | 65,331,732 | +0.13(+0.78%) |
Apr 16, 2014 | 16.85 | 16.94 | 16.71 | 16.85 | 42,651,632 | +0.10(+0.61%) |
Apr 15, 2014 | 16.72 | 16.83 | 16.55 | 16.75 | 40,678,392 | +0.03(+0.18%) |
Apr 14, 2014 | 16.56 | 16.79 | 16.45 | 16.72 | 48,748,964 | +0.29(+1.74%) |
Apr 11, 2014 | 16.50 | 16.83 | 16.42 | 16.44 | 64,567,436 | -0.14(-0.84%) |
Apr 10, 2014 | 16.96 | 17.02 | 16.47 | 16.58 | 72,347,672 | -0.34(-2.03%) |
Apr 09, 2014 | 16.83 | 17.07 | 16.75 | 16.92 | 51,567,796 | +0.13(+0.78%) |
Apr 08, 2014 | 16.57 | 16.81 | 16.55 | 16.79 | 50,992,316 | +0.07(+0.39%) |
Apr 07, 2014 | 16.54 | 16.88 | 16.47 | 16.72 | 75,418,088 | +0.10(+0.61%) |
Apr 04, 2014 | 17.04 | 17.09 | 16.54 | 16.62 | 67,475,528 | -0.28(-1.64%) |
Apr 03, 2014 | 16.87 | 17.05 | 16.83 | 16.90 | 41,244,668 | +0.07(+0.43%) |
Apr 02, 2014 | 16.91 | 16.93 | 16.66 | 16.83 | 52,321,600 | -0.08(-0.48%) |
Apr 01, 2014 | 16.34 | 17.06 | 16.32 | 16.91 | 109,371,088 | +0.64(+3.94%) |
Mar 31, 2014 | 16.32 | 16.43 | 16.25 | 16.27 | 45,298,652 | +0.06(+0.38%) |
Mar 28, 2014 | 16.03 | 16.36 | 16.00 | 16.20 | 67,924,248 | +0.22(+1.41%) |
Mar 27, 2014 | 16.06 | 16.25 | 15.92 | 15.98 | 68,426,280 | -0.22(-1.34%) |
Mar 26, 2014 | 16.28 | 16.46 | 16.20 | 16.20 | 92,242,864 | -0.01(-0.09%) |
Mar 25, 2014 | 15.74 | 16.23 | 15.71 | 16.21 | 73,174,928 | +0.56(+3.57%) |
Mar 24, 2014 | 15.73 | 15.81 | 15.58 | 15.65 | 45,120,456 | -0.05(-0.32%) |
Mar 21, 2014 | 15.92 | 16.04 | 15.66 | 15.70 | 134,192,864 | -0.14(-0.87%) |
Mar 20, 2014 | 15.67 | 15.96 | 15.67 | 15.84 | 48,007,856 | +0.15(+0.92%) |
Mar 19, 2014 | 15.74 | 15.82 | 15.64 | 15.70 | 45,004,716 | +0.00(+0.00%) |
Mar 18, 2014 | 15.49 | 15.75 | 15.45 | 15.70 | 62,845,668 | +0.09(+0.56%) |
Mar 17, 2014 | 15.49 | 15.69 | 15.43 | 15.61 | 45,596,004 | +0.12(+0.75%) |
Mar 14, 2014 | 15.64 | 15.71 | 15.44 | 15.49 | 52,720,444 | -0.12(-0.79%) |
Mar 13, 2014 | 15.88 | 15.91 | 15.60 | 15.62 | 57,905,132 | -0.22(-1.37%) |
Mar 12, 2014 | 15.62 | 15.91 | 15.62 | 15.83 | 43,879,488 | +0.15(+0.97%) |
Mar 11, 2014 | 15.86 | 15.91 | 15.66 | 15.68 | 47,723,592 | -0.06(-0.37%) |
Mar 10, 2014 | 15.70 | 15.83 | 15.67 | 15.74 | 36,009,224 | -0.03(-0.18%) |
Mar 07, 2014 | 15.91 | 15.92 | 15.72 | 15.77 | 45,725,724 | -0.07(-0.41%) |
Mar 06, 2014 | 15.88 | 15.95 | 15.78 | 15.83 | 32,417,814 | -0.04(-0.23%) |
Mar 05, 2014 | 15.89 | 16.00 | 15.83 | 15.87 | 38,680,736 | +0.04(+0.23%) |
Mar 04, 2014 | 15.80 | 15.88 | 15.75 | 15.83 | 49,158,968 | +0.18(+1.16%) |
Mar 03, 2014 | 15.65 | 15.83 | 15.56 | 15.65 | 51,317,776 | -0.17(-1.06%) |
Feb 28, 2014 | 15.94 | 16.04 | 15.75 | 15.82 | 56,322,772 | -0.09(-0.55%) |
Feb 27, 2014 | 15.88 | 16.00 | 15.86 | 15.91 | 35,526,024 | -0.01(-0.05%) |
Feb 26, 2014 | 15.85 | 15.98 | 15.64 | 15.91 | 60,012,520 | +0.07(+0.41%) |
Feb 25, 2014 | 16.07 | 16.12 | 15.79 | 15.85 | 62,347,292 | -0.20(-1.27%) |
Feb 24, 2014 | 15.99 | 16.21 | 15.96 | 16.05 | 57,682,864 | -0.01(-0.05%) |
Feb 21, 2014 | 16.23 | 16.29 | 16.06 | 16.06 | 43,388,760 | -0.12(-0.76%) |
Feb 20, 2014 | 16.14 | 16.25 | 16.08 | 16.18 | 36,108,076 | +0.01(+0.09%) |
Feb 19, 2014 | 16.20 | 16.37 | 16.12 | 16.17 | 40,380,228 | -0.09(-0.58%) |
Feb 18, 2014 | 16.32 | 16.36 | 16.20 | 16.26 | 42,739,828 | -0.11(-0.66%) |
Feb 14, 2014 | 16.12 | 16.37 | 16.37 | 16.37 | 88,904,168 | +0.21(+1.30%) |
Feb 13, 2014 | 15.96 | 16.16 | 15.73 | 16.16 | 211,849,296 | -0.41(-2.45%) |
Feb 12, 2014 | 16.41 | 16.57 | 16.34 | 16.57 | 92,661,720 | +0.09(+0.53%) |
Feb 11, 2014 | 16.53 | 16.60 | 16.45 | 16.48 | 63,097,300 | -0.09(-0.53%) |
Feb 10, 2014 | 16.43 | 16.60 | 16.37 | 16.57 | 62,368,520 | +0.12(+0.71%) |
Feb 07, 2014 | 16.34 | 16.49 | 16.18 | 16.45 | 74,622,624 | +0.13(+0.80%) |
Feb 06, 2014 | 15.99 | 16.39 | 15.94 | 16.32 | 68,187,224 | +0.37(+2.32%) |
Feb 05, 2014 | 15.74 | 16.02 | 15.66 | 15.95 | 63,723,104 | +0.13(+0.83%) |
Feb 04, 2014 | 15.66 | 15.83 | 15.53 | 15.82 | 64,208,440 | +0.18(+1.16%) |