Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.26 | 15.28 | 15.10 | 15.15 | 6,591,553 | -0.33(-2.13%) |
May 29, 2014 | 15.53 | 15.54 | 15.41 | 15.48 | 3,767,977 | +0.09(+0.58%) |
May 28, 2014 | 15.44 | 15.44 | 15.32 | 15.39 | 2,852,048 | -0.11(-0.71%) |
May 27, 2014 | 15.60 | 15.61 | 15.42 | 15.50 | 3,955,577 | +0.17(+1.11%) |
May 23, 2014 | 15.30 | 15.33 | 15.33 | 15.33 | 3,189,600 | +0.11(+0.72%) |
May 22, 2014 | 15.36 | 15.40 | 15.16 | 15.22 | 5,296,245 | -0.24(-1.55%) |
May 21, 2014 | 15.39 | 15.47 | 15.36 | 15.46 | 3,188,554 | -0.06(-0.39%) |
May 20, 2014 | 15.74 | 15.76 | 15.44 | 15.52 | 6,575,557 | -0.27(-1.71%) |
May 19, 2014 | 15.90 | 15.90 | 15.67 | 15.79 | 12,655,481 | -0.16(-1.00%) |
May 16, 2014 | 15.91 | 15.97 | 15.86 | 15.95 | 3,896,308 | -0.12(-0.75%) |
May 15, 2014 | 16.21 | 16.23 | 15.97 | 16.07 | 4,246,845 | -0.22(-1.35%) |
May 14, 2014 | 16.18 | 16.45 | 16.17 | 16.29 | 4,173,785 | +0.21(+1.31%) |
May 13, 2014 | 16.15 | 16.19 | 16.06 | 16.08 | 3,678,276 | +0.16(+1.01%) |
May 12, 2014 | 15.85 | 15.95 | 15.79 | 15.92 | 5,255,239 | +0.19(+1.21%) |
May 09, 2014 | 16.04 | 16.08 | 15.63 | 15.73 | 6,995,519 | -0.62(-3.79%) |
May 08, 2014 | 16.40 | 16.60 | 16.28 | 16.35 | 7,250,971 | +0.21(+1.30%) |
May 07, 2014 | 16.19 | 16.25 | 16.08 | 16.14 | 4,325,085 | -0.01(-0.06%) |
May 06, 2014 | 16.12 | 16.34 | 16.06 | 16.15 | 2,824,055 | +0.09(+0.56%) |
May 05, 2014 | 16.05 | 16.16 | 16.00 | 16.06 | 3,258,057 | -0.18(-1.11%) |
May 02, 2014 | 16.20 | 16.33 | 16.18 | 16.24 | 4,571,819 | +0.02(+0.12%) |
May 01, 2014 | 16.21 | 16.35 | 16.18 | 16.22 | 1,691,276 | -0.03(-0.18%) |
Apr 30, 2014 | 16.18 | 16.27 | 16.11 | 16.25 | 3,627,197 | +0.14(+0.87%) |
Apr 29, 2014 | 16.10 | 16.19 | 16.04 | 16.11 | 3,713,167 | +0.13(+0.81%) |
Apr 28, 2014 | 16.12 | 16.17 | 15.87 | 15.98 | 6,468,496 | -0.17(-1.05%) |
Apr 25, 2014 | 16.27 | 16.30 | 16.09 | 16.15 | 4,354,280 | -0.33(-2.00%) |
Apr 24, 2014 | 16.44 | 16.58 | 16.28 | 16.48 | 3,394,285 | +0.02(+0.12%) |
Apr 23, 2014 | 16.39 | 16.56 | 16.30 | 16.46 | 4,138,218 | +0.19(+1.17%) |
Apr 22, 2014 | 16.37 | 16.41 | 16.25 | 16.27 | 3,376,128 | +0.13(+0.81%) |
Apr 21, 2014 | 16.33 | 16.33 | 16.01 | 16.14 | 1,965,278 | -0.14(-0.86%) |
Apr 17, 2014 | 16.21 | 16.28 | 16.28 | 16.28 | 3,562,400 | +0.07(+0.43%) |
Apr 16, 2014 | 16.17 | 16.30 | 16.10 | 16.21 | 2,924,885 | +0.09(+0.56%) |
Apr 15, 2014 | 16.19 | 16.26 | 15.81 | 16.12 | 5,167,791 | -0.40(-2.42%) |
Apr 14, 2014 | 16.41 | 16.64 | 16.40 | 16.52 | 5,064,110 | +0.07(+0.43%) |
Apr 11, 2014 | 16.43 | 16.52 | 16.36 | 16.45 | 5,994,451 | +0.01(+0.06%) |
Apr 10, 2014 | 16.67 | 16.72 | 16.39 | 16.44 | 5,746,178 | -0.25(-1.50%) |
Apr 09, 2014 | 16.66 | 16.80 | 16.52 | 16.69 | 3,905,659 | +0.18(+1.09%) |
Apr 08, 2014 | 16.27 | 16.64 | 16.26 | 16.51 | 5,838,472 | +0.37(+2.29%) |
Apr 07, 2014 | 16.21 | 16.31 | 16.03 | 16.14 | 4,682,399 | -0.02(-0.12%) |
Apr 04, 2014 | 16.25 | 16.43 | 16.11 | 16.16 | 6,486,283 | +0.13(+0.81%) |
Apr 03, 2014 | 16.04 | 16.11 | 15.85 | 16.03 | 6,408,841 | +0.00(+0.00%) |
Apr 02, 2014 | 16.32 | 16.08 | 15.82 | 16.03 | 5,846,892 | -0.29(-1.78%) |
Apr 01, 2014 | 16.37 | 16.38 | 16.18 | 16.32 | 2,797,048 | +0.17(+1.05%) |
Mar 31, 2014 | 16.16 | 16.28 | 16.06 | 16.15 | 4,375,069 | +0.33(+2.09%) |
Mar 28, 2014 | 15.94 | 16.01 | 15.76 | 15.82 | 2,840,480 | +0.07(+0.44%) |
Mar 27, 2014 | 15.62 | 15.83 | 15.59 | 15.75 | 4,507,868 | +0.05(+0.32%) |
Mar 26, 2014 | 15.89 | 15.94 | 15.67 | 15.70 | 7,497,610 | -0.02(-0.13%) |
Mar 25, 2014 | 15.55 | 15.83 | 15.52 | 15.72 | 8,303,675 | +0.08(+0.51%) |
Mar 24, 2014 | 15.70 | 15.74 | 15.39 | 15.64 | 4,472,460 | -0.01(-0.06%) |
Mar 21, 2014 | 15.59 | 15.77 | 15.58 | 15.65 | 4,937,849 | +0.24(+1.56%) |
Mar 20, 2014 | 15.22 | 15.48 | 15.20 | 15.41 | 5,046,739 | +0.13(+0.85%) |
Mar 19, 2014 | 15.35 | 15.50 | 15.21 | 15.28 | 5,279,615 | -0.02(-0.13%) |
Mar 18, 2014 | 14.88 | 15.33 | 14.88 | 15.30 | 6,621,721 | +0.20(+1.32%) |
Mar 17, 2014 | 15.12 | 15.24 | 15.01 | 15.10 | 3,138,088 | +0.23(+1.55%) |
Mar 14, 2014 | 14.94 | 15.06 | 14.77 | 14.87 | 3,916,386 | +0.02(+0.13%) |
Mar 13, 2014 | 15.29 | 15.32 | 14.80 | 14.85 | 5,225,742 | -0.39(-2.56%) |
Mar 12, 2014 | 15.09 | 15.34 | 15.08 | 15.24 | 4,010,100 | +0.02(+0.13%) |
Mar 11, 2014 | 15.18 | 15.47 | 15.17 | 15.22 | 4,221,974 | +0.08(+0.53%) |
Mar 10, 2014 | 15.22 | 15.24 | 14.88 | 15.14 | 8,338,819 | -0.23(-1.50%) |
Mar 07, 2014 | 15.49 | 15.50 | 15.25 | 15.37 | 4,689,323 | -0.29(-1.85%) |
Mar 06, 2014 | 15.59 | 15.72 | 15.58 | 15.66 | 3,799,595 | +0.26(+1.69%) |
Mar 05, 2014 | 15.41 | 15.50 | 15.37 | 15.40 | 4,329,871 | -0.12(-0.77%) |
Mar 04, 2014 | 15.56 | 15.58 | 15.40 | 15.52 | 4,958,196 | +0.33(+2.17%) |