Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.25 | 15.42 | 15.25 | 15.37 | 8,926,485 | -0.10(-0.68%) |
May 29, 2014 | 15.58 | 15.58 | 15.43 | 15.47 | 8,181,850 | -0.12(-0.77%) |
May 28, 2014 | 15.66 | 15.71 | 15.55 | 15.59 | 10,384,480 | -0.02(-0.14%) |
May 27, 2014 | 15.57 | 15.67 | 15.47 | 15.61 | 10,062,195 | +0.17(+1.11%) |
May 23, 2014 | 15.49 | 15.44 | 15.44 | 15.44 | 9,606,510 | -0.02(-0.15%) |
May 22, 2014 | 15.37 | 15.49 | 15.34 | 15.46 | 5,889,212 | +0.14(+0.93%) |
May 21, 2014 | 15.33 | 15.41 | 15.31 | 15.32 | 7,532,205 | -0.01(-0.05%) |
May 20, 2014 | 15.34 | 15.48 | 15.29 | 15.33 | 6,106,941 | -0.11(-0.73%) |
May 19, 2014 | 15.43 | 15.49 | 15.37 | 15.44 | 8,643,403 | -0.08(-0.53%) |
May 16, 2014 | 15.45 | 15.56 | 15.24 | 15.52 | 12,217,603 | +0.08(+0.53%) |
May 15, 2014 | 15.38 | 15.47 | 15.26 | 15.44 | 17,318,248 | +0.06(+0.39%) |
May 14, 2014 | 15.48 | 15.59 | 15.36 | 15.38 | 13,567,558 | -0.04(-0.29%) |
May 13, 2014 | 15.34 | 15.48 | 15.26 | 15.43 | 12,774,586 | +0.04(+0.24%) |
May 12, 2014 | 15.04 | 15.39 | 15.03 | 15.39 | 26,256,712 | +0.13(+0.88%) |
May 09, 2014 | 15.32 | 15.36 | 15.14 | 15.25 | 13,894,159 | -0.07(-0.49%) |
May 08, 2014 | 15.21 | 15.39 | 15.19 | 15.33 | 18,076,834 | +0.13(+0.89%) |
May 07, 2014 | 14.98 | 15.20 | 14.93 | 15.19 | 19,549,774 | +0.25(+1.65%) |
May 06, 2014 | 14.78 | 15.01 | 14.75 | 14.95 | 14,115,850 | +0.25(+1.73%) |
May 05, 2014 | 14.60 | 14.75 | 14.57 | 14.69 | 9,446,617 | +0.03(+0.20%) |
May 02, 2014 | 14.76 | 14.80 | 14.66 | 14.66 | 14,818,670 | -0.11(-0.76%) |
May 01, 2014 | 15.01 | 15.03 | 14.76 | 14.78 | 13,719,171 | -0.25(-1.64%) |
Apr 30, 2014 | 14.92 | 15.02 | 14.80 | 15.02 | 17,348,190 | +0.00(+0.00%) |
Apr 29, 2014 | 15.16 | 15.25 | 15.01 | 15.02 | 18,425,964 | -0.15(-0.99%) |
Apr 28, 2014 | 15.04 | 15.18 | 14.99 | 15.17 | 19,180,262 | +0.29(+1.96%) |
Apr 25, 2014 | 15.00 | 15.06 | 14.84 | 14.88 | 20,705,518 | -0.49(-3.16%) |
Apr 24, 2014 | 15.28 | 15.40 | 15.14 | 15.37 | 16,327,499 | +0.11(+0.73%) |
Apr 23, 2014 | 15.22 | 15.29 | 15.17 | 15.25 | 12,071,000 | -0.11(-0.73%) |
Apr 22, 2014 | 15.23 | 15.38 | 15.21 | 15.37 | 14,953,215 | +0.00(+0.00%) |
Apr 21, 2014 | 15.25 | 15.39 | 15.14 | 15.37 | 15,421,615 | -0.12(-0.77%) |
Apr 17, 2014 | 15.39 | 15.49 | 15.49 | 15.49 | 27,419,570 | +0.43(+2.83%) |
Apr 16, 2014 | 15.25 | 15.26 | 14.98 | 15.06 | 20,202,990 | -0.27(-1.75%) |
Apr 15, 2014 | 15.19 | 15.37 | 14.99 | 15.33 | 30,031,506 | +0.19(+1.23%) |
Apr 14, 2014 | 14.99 | 15.19 | 14.93 | 15.14 | 13,091,508 | +0.28(+1.86%) |
Apr 11, 2014 | 14.81 | 14.92 | 14.75 | 14.87 | 11,258,504 | +0.05(+0.35%) |
Apr 10, 2014 | 15.10 | 15.17 | 14.79 | 14.81 | 12,982,735 | -0.25(-1.64%) |
Apr 09, 2014 | 14.92 | 15.10 | 14.92 | 15.06 | 13,034,389 | +0.13(+0.85%) |
Apr 08, 2014 | 14.87 | 14.93 | 14.79 | 14.93 | 12,242,280 | +0.18(+1.22%) |
Apr 07, 2014 | 14.69 | 14.81 | 14.66 | 14.75 | 12,937,297 | -0.02(-0.15%) |
Apr 04, 2014 | 14.97 | 15.09 | 14.75 | 14.78 | 19,515,118 | -0.13(-0.85%) |
Apr 03, 2014 | 14.92 | 15.01 | 14.80 | 14.90 | 19,875,272 | -0.07(-0.50%) |
Apr 02, 2014 | 15.17 | 15.21 | 14.94 | 14.98 | 19,903,166 | -0.21(-1.38%) |
Apr 01, 2014 | 15.00 | 15.21 | 14.99 | 15.19 | 21,558,318 | +0.22(+1.50%) |
Mar 31, 2014 | 14.75 | 14.98 | 14.75 | 14.96 | 19,335,042 | +0.28(+1.93%) |
Mar 28, 2014 | 14.54 | 14.87 | 14.54 | 14.68 | 15,047,798 | +0.16(+1.13%) |
Mar 27, 2014 | 14.20 | 14.57 | 14.20 | 14.51 | 19,002,714 | +0.25(+1.73%) |
Mar 26, 2014 | 14.39 | 14.45 | 14.26 | 14.27 | 14,062,593 | -0.02(-0.16%) |
Mar 25, 2014 | 14.04 | 14.33 | 14.04 | 14.29 | 22,906,628 | +0.36(+2.58%) |
Mar 24, 2014 | 13.91 | 13.95 | 13.75 | 13.93 | 10,567,905 | +0.08(+0.59%) |
Mar 21, 2014 | 14.04 | 14.09 | 13.77 | 13.85 | 17,240,226 | -0.24(-1.70%) |
Mar 20, 2014 | 13.86 | 14.09 | 13.80 | 14.09 | 17,560,306 | -0.02(-0.16%) |
Mar 19, 2014 | 14.26 | 14.27 | 14.03 | 14.11 | 14,178,611 | -0.22(-1.56%) |
Mar 18, 2014 | 14.26 | 14.35 | 14.23 | 14.33 | 16,000,842 | +0.05(+0.37%) |
Mar 17, 2014 | 14.23 | 14.32 | 14.16 | 14.28 | 14,432,146 | +0.16(+1.11%) |
Mar 14, 2014 | 14.30 | 14.41 | 14.12 | 14.13 | 17,497,730 | -0.28(-1.92%) |
Mar 13, 2014 | 14.51 | 14.59 | 14.33 | 14.40 | 24,639,106 | -0.12(-0.82%) |
Mar 12, 2014 | 14.03 | 14.57 | 14.03 | 14.52 | 28,446,774 | +0.49(+3.52%) |
Mar 11, 2014 | 14.14 | 14.17 | 13.97 | 14.03 | 11,651,212 | -0.14(-1.00%) |
Mar 10, 2014 | 13.98 | 14.17 | 13.95 | 14.17 | 14,252,678 | +0.14(+1.01%) |
Mar 07, 2014 | 14.21 | 14.22 | 13.97 | 14.03 | 18,937,098 | -0.07(-0.53%) |
Mar 06, 2014 | 14.01 | 14.12 | 13.95 | 14.10 | 19,033,144 | +0.36(+2.61%) |
Mar 05, 2014 | 13.70 | 13.77 | 13.65 | 13.74 | 13,157,057 | +0.26(+1.94%) |
Mar 04, 2014 | 13.50 | 13.55 | 13.46 | 13.48 | 16,790,328 | +0.01(+0.06%) |