Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.42 | 16.57 | 16.37 | 16.51 | 4,403,554 | +0.04(+0.25%) |
May 29, 2014 | 16.33 | 16.47 | 16.20 | 16.47 | 3,723,161 | +0.26(+1.62%) |
May 28, 2014 | 16.24 | 16.33 | 16.14 | 16.21 | 3,559,753 | -0.04(-0.27%) |
May 27, 2014 | 16.14 | 16.26 | 16.12 | 16.25 | 3,169,343 | +0.28(+1.75%) |
May 23, 2014 | 15.81 | 15.97 | 15.97 | 15.97 | 5,415,763 | +0.13(+0.85%) |
May 22, 2014 | 15.67 | 15.86 | 15.59 | 15.84 | 1,981,769 | +0.19(+1.21%) |
May 21, 2014 | 15.39 | 15.67 | 15.39 | 15.65 | 4,817,984 | +0.38(+2.50%) |
May 20, 2014 | 15.54 | 15.54 | 15.15 | 15.27 | 5,502,046 | -0.30(-1.91%) |
May 19, 2014 | 15.32 | 15.60 | 15.27 | 15.56 | 3,917,175 | +0.15(+0.99%) |
May 16, 2014 | 15.27 | 15.41 | 15.08 | 15.41 | 3,870,685 | +0.18(+1.21%) |
May 15, 2014 | 15.54 | 15.57 | 15.02 | 15.23 | 9,036,302 | -0.43(-2.77%) |
May 14, 2014 | 15.85 | 15.86 | 15.59 | 15.66 | 2,925,239 | -0.21(-1.35%) |
May 13, 2014 | 15.89 | 16.00 | 15.84 | 15.88 | 3,631,749 | +0.05(+0.29%) |
May 12, 2014 | 15.60 | 15.86 | 15.58 | 15.83 | 6,922,170 | +0.44(+2.83%) |
May 09, 2014 | 15.32 | 15.41 | 15.12 | 15.39 | 6,938,124 | +0.06(+0.41%) |
May 08, 2014 | 15.31 | 15.65 | 15.18 | 15.33 | 4,093,454 | -0.05(-0.35%) |
May 07, 2014 | 15.28 | 15.39 | 14.92 | 15.38 | 4,999,933 | +0.26(+1.69%) |
May 06, 2014 | 15.40 | 15.44 | 15.10 | 15.13 | 5,914,449 | -0.39(-2.53%) |
May 05, 2014 | 15.21 | 15.54 | 15.08 | 15.52 | 4,109,118 | +0.08(+0.54%) |
May 02, 2014 | 15.49 | 15.69 | 15.36 | 15.44 | 4,930,155 | -0.06(-0.40%) |
May 01, 2014 | 15.48 | 15.62 | 15.35 | 15.50 | 4,959,400 | -0.01(-0.07%) |
Apr 30, 2014 | 15.28 | 15.54 | 15.21 | 15.51 | 4,714,802 | +0.16(+1.05%) |
Apr 29, 2014 | 15.29 | 15.42 | 15.19 | 15.35 | 4,298,999 | +0.20(+1.31%) |
Apr 28, 2014 | 15.18 | 15.34 | 14.69 | 15.15 | 8,147,210 | +0.15(+0.97%) |
Apr 25, 2014 | 15.22 | 15.26 | 14.90 | 15.00 | 4,686,116 | -0.38(-2.49%) |
Apr 24, 2014 | 15.52 | 15.52 | 15.17 | 15.39 | 5,571,742 | +0.09(+0.59%) |
Apr 23, 2014 | 15.37 | 15.40 | 15.26 | 15.30 | 3,347,060 | -0.09(-0.56%) |
Apr 22, 2014 | 15.23 | 15.52 | 15.21 | 15.38 | 6,638,321 | +0.18(+1.22%) |
Apr 21, 2014 | 15.04 | 15.20 | 14.99 | 15.20 | 3,819,997 | +0.17(+1.14%) |
Apr 17, 2014 | 14.92 | 15.03 | 15.03 | 15.03 | 5,563,914 | +0.06(+0.42%) |
Apr 16, 2014 | 14.81 | 14.98 | 14.63 | 14.97 | 7,262,013 | +0.44(+3.05%) |
Apr 15, 2014 | 14.32 | 14.55 | 13.90 | 14.52 | 10,638,474 | +0.29(+2.01%) |
Apr 14, 2014 | 14.23 | 14.33 | 13.89 | 14.24 | 7,061,159 | +0.33(+2.41%) |
Apr 11, 2014 | 14.06 | 14.30 | 13.86 | 13.90 | 7,302,724 | -0.39(-2.75%) |
Apr 10, 2014 | 15.24 | 15.27 | 14.24 | 14.29 | 8,577,959 | -0.97(-6.34%) |
Apr 09, 2014 | 14.89 | 15.27 | 14.77 | 15.26 | 5,934,016 | +0.48(+3.26%) |
Apr 08, 2014 | 14.59 | 14.85 | 14.42 | 14.78 | 7,286,865 | +0.19(+1.28%) |
Apr 07, 2014 | 14.99 | 15.06 | 14.51 | 14.59 | 8,878,538 | -0.52(-3.42%) |
Apr 04, 2014 | 15.91 | 15.93 | 15.02 | 15.11 | 8,339,214 | -0.54(-3.47%) |
Apr 03, 2014 | 15.80 | 15.81 | 15.52 | 15.65 | 3,517,365 | -0.06(-0.41%) |
Apr 02, 2014 | 15.63 | 15.78 | 15.54 | 15.72 | 4,581,843 | +0.15(+0.99%) |
Apr 01, 2014 | 15.42 | 15.59 | 15.37 | 15.56 | 4,715,920 | +0.30(+1.95%) |
Mar 31, 2014 | 15.18 | 15.33 | 15.14 | 15.26 | 4,910,930 | +0.37(+2.48%) |
Mar 28, 2014 | 14.80 | 15.12 | 14.78 | 14.89 | 4,565,390 | +0.19(+1.32%) |
Mar 27, 2014 | 14.73 | 14.86 | 14.52 | 14.70 | 6,682,108 | -0.07(-0.48%) |
Mar 26, 2014 | 15.28 | 15.35 | 14.77 | 14.77 | 6,606,694 | -0.34(-2.25%) |
Mar 25, 2014 | 15.11 | 15.26 | 14.86 | 15.11 | 5,048,269 | +0.22(+1.49%) |
Mar 24, 2014 | 15.25 | 15.30 | 14.70 | 14.89 | 6,116,247 | -0.19(-1.26%) |
Mar 21, 2014 | 15.46 | 15.57 | 15.04 | 15.08 | 6,509,299 | -0.18(-1.19%) |
Mar 20, 2014 | 14.90 | 15.29 | 14.82 | 15.26 | 7,874,464 | +0.26(+1.75%) |
Mar 19, 2014 | 15.25 | 15.31 | 14.71 | 15.00 | 10,177,402 | -0.25(-1.64%) |
Mar 18, 2014 | 15.01 | 15.30 | 14.98 | 15.25 | 7,107,420 | +0.33(+2.18%) |
Mar 17, 2014 | 14.75 | 15.03 | 14.74 | 14.92 | 6,199,979 | +0.40(+2.75%) |
Mar 14, 2014 | 14.58 | 14.80 | 14.48 | 14.52 | 10,150,692 | -0.16(-1.09%) |
Mar 13, 2014 | 15.31 | 15.34 | 14.54 | 14.68 | 8,361,913 | -0.49(-3.23%) |
Mar 12, 2014 | 14.95 | 15.19 | 14.84 | 15.17 | 5,754,419 | +0.01(+0.06%) |
Mar 11, 2014 | 15.47 | 15.52 | 15.06 | 15.16 | 11,846,295 | -0.23(-1.47%) |
Mar 10, 2014 | 15.34 | 15.41 | 15.13 | 15.39 | 3,890,612 | -0.02(-0.11%) |
Mar 07, 2014 | 15.57 | 15.59 | 15.21 | 15.40 | 11,438,523 | +0.00(+0.03%) |
Mar 06, 2014 | 15.41 | 15.50 | 15.33 | 15.40 | 6,724,964 | +0.13(+0.88%) |
Mar 05, 2014 | 15.29 | 15.37 | 15.22 | 15.27 | 7,366,378 | -0.01(-0.09%) |
Mar 04, 2014 | 14.63 | 15.34 | 15.06 | 15.28 | 8,300,001 | +0.65(+4.47%) |