Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.03 | 17.08 | 16.90 | 17.04 | 2,583,988 | +0.01(+0.07%) |
May 29, 2014 | 17.01 | 17.02 | 16.90 | 17.02 | 2,216,925 | +0.04(+0.25%) |
May 28, 2014 | 16.92 | 17.11 | 16.86 | 16.98 | 2,459,485 | +0.11(+0.65%) |
May 27, 2014 | 16.61 | 16.92 | 16.58 | 16.87 | 3,574,710 | +0.29(+1.74%) |
May 23, 2014 | 16.27 | 16.58 | 16.58 | 16.58 | 2,133,023 | +0.28(+1.69%) |
May 22, 2014 | 16.27 | 16.36 | 16.18 | 16.31 | 920,108 | +0.04(+0.26%) |
May 21, 2014 | 16.20 | 16.33 | 16.16 | 16.27 | 2,434,750 | +0.09(+0.57%) |
May 20, 2014 | 16.43 | 16.43 | 16.09 | 16.17 | 2,904,120 | -0.24(-1.46%) |
May 19, 2014 | 16.10 | 16.50 | 16.01 | 16.41 | 4,101,443 | +0.49(+3.08%) |
May 16, 2014 | 15.85 | 16.03 | 15.79 | 15.92 | 5,347,094 | +0.09(+0.58%) |
May 15, 2014 | 15.92 | 15.92 | 15.48 | 15.83 | 4,180,534 | -0.11(-0.69%) |
May 14, 2014 | 16.05 | 16.16 | 15.90 | 15.94 | 2,161,672 | -0.16(-0.99%) |
May 13, 2014 | 16.05 | 16.15 | 15.86 | 16.10 | 3,628,037 | +0.05(+0.30%) |
May 12, 2014 | 15.93 | 16.22 | 15.91 | 16.05 | 1,921,001 | +0.17(+1.04%) |
May 09, 2014 | 16.09 | 16.09 | 15.71 | 15.89 | 2,994,700 | -0.15(-0.95%) |
May 08, 2014 | 15.89 | 16.35 | 15.84 | 16.04 | 4,136,760 | +0.10(+0.61%) |
May 07, 2014 | 16.06 | 16.14 | 15.86 | 15.94 | 5,347,670 | -0.10(-0.61%) |
May 06, 2014 | 16.20 | 16.27 | 15.93 | 16.04 | 4,814,460 | -0.23(-1.43%) |
May 05, 2014 | 16.05 | 16.45 | 15.91 | 16.27 | 3,590,167 | +0.10(+0.61%) |
May 02, 2014 | 16.28 | 16.39 | 16.11 | 16.17 | 3,114,451 | -0.09(-0.53%) |
May 01, 2014 | 16.34 | 16.57 | 16.16 | 16.26 | 4,518,236 | -0.15(-0.93%) |
Apr 30, 2014 | 15.62 | 16.46 | 15.51 | 16.41 | 7,172,925 | +1.06(+6.90%) |
Apr 29, 2014 | 14.99 | 15.37 | 14.99 | 15.35 | 5,769,739 | +0.36(+2.37%) |
Apr 28, 2014 | 15.29 | 15.34 | 14.77 | 15.00 | 4,061,341 | -0.21(-1.37%) |
Apr 25, 2014 | 15.59 | 15.60 | 15.07 | 15.21 | 3,013,905 | -0.42(-2.70%) |
Apr 24, 2014 | 15.65 | 15.78 | 15.49 | 15.63 | 2,084,724 | -0.02(-0.16%) |
Apr 23, 2014 | 15.74 | 15.76 | 15.59 | 15.65 | 1,841,441 | -0.09(-0.58%) |
Apr 22, 2014 | 15.56 | 15.82 | 15.48 | 15.75 | 2,216,019 | +0.20(+1.26%) |
Apr 21, 2014 | 15.51 | 15.63 | 15.43 | 15.55 | 1,754,613 | +0.02(+0.12%) |
Apr 17, 2014 | 15.55 | 15.53 | 15.53 | 15.53 | 2,115,061 | -0.07(-0.47%) |
Apr 16, 2014 | 15.15 | 15.60 | 15.09 | 15.60 | 5,733,541 | +0.55(+3.62%) |
Apr 15, 2014 | 15.07 | 15.24 | 14.73 | 15.06 | 4,315,810 | +0.04(+0.29%) |
Apr 14, 2014 | 15.90 | 15.90 | 14.94 | 15.02 | 5,527,066 | -0.30(-1.96%) |
Apr 11, 2014 | 15.65 | 15.72 | 15.27 | 15.32 | 4,104,638 | -0.47(-2.95%) |
Apr 10, 2014 | 15.97 | 16.34 | 15.69 | 15.78 | 4,983,683 | -0.19(-1.19%) |
Apr 09, 2014 | 15.88 | 16.16 | 15.82 | 15.97 | 4,237,390 | +0.18(+1.12%) |
Apr 08, 2014 | 15.86 | 15.92 | 15.55 | 15.79 | 4,806,027 | -0.12(-0.73%) |
Apr 07, 2014 | 16.47 | 16.55 | 15.90 | 15.91 | 10,606,895 | -0.61(-3.71%) |
Apr 04, 2014 | 16.67 | 16.89 | 16.22 | 16.52 | 9,543,056 | -0.04(-0.22%) |
Apr 03, 2014 | 16.44 | 16.59 | 16.31 | 16.56 | 5,100,231 | +0.15(+0.93%) |
Apr 02, 2014 | 15.76 | 16.45 | 15.72 | 16.41 | 9,596,447 | +0.69(+4.40%) |
Apr 01, 2014 | 15.92 | 15.98 | 15.67 | 15.71 | 3,911,247 | -0.20(-1.27%) |
Mar 31, 2014 | 15.75 | 16.05 | 15.74 | 15.92 | 3,039,257 | +0.32(+2.04%) |
Mar 28, 2014 | 15.43 | 15.86 | 15.43 | 15.60 | 2,962,061 | +0.27(+1.76%) |
Mar 27, 2014 | 15.45 | 15.52 | 15.19 | 15.33 | 2,851,525 | -0.13(-0.87%) |
Mar 26, 2014 | 15.82 | 15.87 | 15.36 | 15.46 | 3,423,604 | -0.29(-1.83%) |
Mar 25, 2014 | 15.69 | 15.89 | 15.65 | 15.75 | 4,387,795 | +0.14(+0.90%) |
Mar 24, 2014 | 15.50 | 15.65 | 15.32 | 15.61 | 4,281,557 | +0.15(+0.99%) |
Mar 21, 2014 | 15.77 | 15.96 | 15.42 | 15.46 | 9,101,965 | -0.18(-1.14%) |
Mar 20, 2014 | 15.56 | 15.75 | 15.49 | 15.63 | 2,349,170 | +0.04(+0.28%) |
Mar 19, 2014 | 15.73 | 15.78 | 15.44 | 15.59 | 4,733,031 | -0.18(-1.13%) |
Mar 18, 2014 | 15.52 | 15.81 | 15.52 | 15.77 | 2,967,423 | +0.26(+1.70%) |
Mar 17, 2014 | 15.59 | 15.64 | 15.42 | 15.51 | 2,269,971 | +0.04(+0.28%) |
Mar 14, 2014 | 15.46 | 15.54 | 15.36 | 15.46 | 4,019,967 | -0.08(-0.51%) |
Mar 13, 2014 | 15.78 | 15.90 | 15.49 | 15.54 | 3,901,602 | -0.19(-1.21%) |
Mar 12, 2014 | 15.70 | 15.78 | 15.40 | 15.73 | 5,862,099 | -0.07(-0.46%) |
Mar 11, 2014 | 16.01 | 16.10 | 15.76 | 15.81 | 3,885,933 | -0.17(-1.03%) |
Mar 10, 2014 | 16.13 | 16.13 | 15.84 | 15.97 | 4,847,812 | -0.26(-1.62%) |
Mar 07, 2014 | 16.20 | 16.31 | 15.97 | 16.24 | 3,995,363 | +0.13(+0.84%) |
Mar 06, 2014 | 16.16 | 16.21 | 16.01 | 16.10 | 3,774,424 | -0.02(-0.11%) |
Mar 05, 2014 | 15.92 | 16.12 | 15.89 | 16.12 | 4,310,477 | +0.20(+1.27%) |
Mar 04, 2014 | 15.84 | 16.05 | 15.68 | 15.92 | 6,124,860 | +0.20(+1.25%) |