Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.51 | 18.66 | 18.45 | 18.63 | 5,254,400 | +0.19(+1.04%) |
May 29, 2014 | 18.31 | 18.44 | 18.10 | 18.44 | 5,437,600 | +0.13(+0.71%) |
May 28, 2014 | 18.52 | 18.65 | 18.05 | 18.31 | 4,473,600 | -0.20(-1.07%) |
May 27, 2014 | 17.89 | 18.52 | 17.80 | 18.50 | 12,010,400 | +0.75(+4.25%) |
May 23, 2014 | 17.85 | 18.00 | 17.72 | 17.75 | 3,401,600 | -0.05(-0.27%) |
May 22, 2014 | 17.75 | 17.87 | 17.50 | 17.80 | 4,019,200 | +0.04(+0.20%) |
May 21, 2014 | 17.71 | 17.93 | 17.68 | 17.76 | 3,902,400 | +0.06(+0.37%) |
May 20, 2014 | 17.69 | 17.89 | 17.50 | 17.70 | 5,261,600 | -0.02(-0.13%) |
May 19, 2014 | 17.50 | 17.82 | 17.48 | 17.72 | 3,552,800 | +0.20(+1.16%) |
May 16, 2014 | 17.57 | 17.62 | 17.21 | 17.52 | 3,664,000 | -0.09(-0.48%) |
May 15, 2014 | 17.38 | 17.63 | 17.04 | 17.60 | 3,963,200 | +0.15(+0.86%) |
May 14, 2014 | 17.61 | 17.61 | 17.40 | 17.45 | 3,348,000 | -0.14(-0.80%) |
May 13, 2014 | 17.70 | 17.82 | 17.57 | 17.59 | 3,702,400 | -0.14(-0.82%) |
May 12, 2014 | 17.48 | 17.76 | 17.39 | 17.74 | 5,277,600 | +0.43(+2.47%) |
May 09, 2014 | 16.82 | 17.35 | 16.82 | 17.31 | 3,659,200 | +0.36(+2.14%) |
May 08, 2014 | 17.05 | 17.26 | 16.92 | 16.95 | 3,536,000 | -0.19(-1.12%) |
May 07, 2014 | 16.84 | 17.16 | 16.61 | 17.14 | 5,039,200 | +0.27(+1.57%) |
May 06, 2014 | 16.89 | 17.00 | 16.75 | 16.88 | 4,454,400 | +0.00(+0.00%) |
May 05, 2014 | 16.47 | 16.93 | 16.30 | 16.88 | 4,232,800 | +0.30(+1.78%) |
May 02, 2014 | 16.55 | 16.78 | 16.50 | 16.58 | 3,220,000 | +0.08(+0.47%) |
May 01, 2014 | 16.65 | 16.65 | 16.31 | 16.50 | 4,542,400 | -0.10(-0.59%) |
Apr 30, 2014 | 16.39 | 16.70 | 16.36 | 16.60 | 4,352,800 | +0.22(+1.36%) |
Apr 29, 2014 | 16.51 | 16.63 | 16.31 | 16.38 | 5,906,400 | -0.12(-0.74%) |
Apr 28, 2014 | 16.70 | 16.71 | 16.25 | 16.50 | 6,606,400 | -0.12(-0.75%) |
Apr 25, 2014 | 16.69 | 16.82 | 16.41 | 16.62 | 6,152,000 | -0.05(-0.31%) |
Apr 24, 2014 | 16.45 | 17.07 | 16.38 | 16.68 | 7,810,400 | +0.38(+2.35%) |
Apr 23, 2014 | 16.14 | 16.46 | 15.87 | 16.30 | 8,160,000 | +0.22(+1.38%) |
Apr 22, 2014 | 16.12 | 16.95 | 15.64 | 16.07 | 25,764,800 | +1.75(+12.22%) |
Apr 21, 2014 | 14.01 | 14.50 | 13.98 | 14.32 | 13,455,200 | +0.41(+2.93%) |
Apr 17, 2014 | 14.11 | 14.21 | 13.78 | 13.91 | 13,256,000 | -0.32(-2.27%) |
Apr 16, 2014 | 14.51 | 14.54 | 14.23 | 14.24 | 4,649,600 | -0.25(-1.73%) |
Apr 15, 2014 | 14.60 | 14.64 | 14.31 | 14.49 | 3,292,000 | -0.04(-0.24%) |
Apr 14, 2014 | 14.69 | 14.69 | 14.43 | 14.52 | 4,562,400 | -0.05(-0.36%) |
Apr 11, 2014 | 14.39 | 14.65 | 14.39 | 14.57 | 6,090,400 | +0.03(+0.19%) |
Apr 10, 2014 | 14.99 | 15.01 | 14.48 | 14.55 | 5,607,200 | -0.40(-2.64%) |
Apr 09, 2014 | 14.91 | 15.05 | 14.79 | 14.94 | 2,818,400 | +0.04(+0.23%) |
Apr 08, 2014 | 14.51 | 14.93 | 14.42 | 14.91 | 5,751,200 | +0.40(+2.72%) |
Apr 07, 2014 | 14.75 | 14.82 | 14.43 | 14.51 | 4,483,200 | -0.27(-1.83%) |
Apr 04, 2014 | 15.33 | 15.44 | 14.64 | 14.78 | 5,781,600 | -0.52(-3.40%) |
Apr 03, 2014 | 15.30 | 15.43 | 14.98 | 15.30 | 4,432,000 | -0.04(-0.23%) |
Apr 02, 2014 | 15.62 | 15.69 | 15.30 | 15.34 | 4,263,200 | -0.29(-1.84%) |
Apr 01, 2014 | 15.73 | 16.08 | 15.55 | 15.62 | 6,489,600 | +0.06(+0.40%) |
Mar 31, 2014 | 15.56 | 15.64 | 15.36 | 15.56 | 4,252,000 | +0.12(+0.76%) |
Mar 28, 2014 | 15.35 | 15.71 | 15.33 | 15.45 | 1,780,800 | +0.10(+0.62%) |
Mar 27, 2014 | 15.74 | 15.79 | 15.35 | 15.35 | 3,864,000 | -0.37(-2.32%) |
Mar 26, 2014 | 15.86 | 15.96 | 15.63 | 15.71 | 2,771,200 | -0.04(-0.25%) |
Mar 25, 2014 | 16.02 | 16.14 | 15.61 | 15.76 | 5,231,200 | -0.19(-1.22%) |
Mar 24, 2014 | 16.41 | 16.44 | 15.95 | 15.95 | 4,074,400 | -0.34(-2.10%) |
Mar 21, 2014 | 16.41 | 16.59 | 16.29 | 16.29 | 3,860,800 | -0.01(-0.05%) |
Mar 20, 2014 | 16.19 | 16.42 | 16.19 | 16.30 | 2,587,200 | +0.11(+0.66%) |
Mar 19, 2014 | 16.17 | 16.30 | 16.03 | 16.19 | 3,654,400 | +0.07(+0.45%) |
Mar 18, 2014 | 15.94 | 16.18 | 15.94 | 16.12 | 2,784,800 | +0.18(+1.15%) |
Mar 17, 2014 | 15.81 | 16.05 | 15.70 | 15.94 | 1,906,400 | +0.17(+1.09%) |
Mar 14, 2014 | 15.87 | 16.08 | 15.76 | 15.77 | 2,956,000 | -0.14(-0.88%) |
Mar 13, 2014 | 16.18 | 16.18 | 15.85 | 15.90 | 2,988,800 | -0.20(-1.23%) |
Mar 12, 2014 | 15.88 | 16.11 | 15.81 | 16.10 | 2,508,000 | +0.10(+0.66%) |
Mar 11, 2014 | 16.09 | 16.22 | 15.96 | 16.00 | 3,798,400 | -0.04(-0.26%) |
Mar 10, 2014 | 15.84 | 16.04 | 15.77 | 16.04 | 3,272,000 | +0.18(+1.15%) |
Mar 07, 2014 | 15.81 | 15.86 | 15.70 | 15.86 | 6,029,600 | +0.15(+0.95%) |
Mar 06, 2014 | 15.78 | 15.93 | 15.68 | 15.71 | 2,900,800 | -0.08(-0.51%) |
Mar 05, 2014 | 15.92 | 15.97 | 15.72 | 15.79 | 3,179,200 | -0.18(-1.14%) |
Mar 04, 2014 | 15.88 | 16.06 | 15.77 | 15.97 | 5,633,600 | +0.29(+1.85%) |