Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.20 | 15.37 | 15.20 | 15.32 | 8,954,661 | -0.10(-0.68%) |
May 29, 2014 | 15.53 | 15.53 | 15.38 | 15.42 | 8,207,676 | -0.12(-0.77%) |
May 28, 2014 | 15.61 | 15.66 | 15.50 | 15.54 | 10,417,258 | -0.02(-0.14%) |
May 27, 2014 | 15.52 | 15.62 | 15.42 | 15.56 | 10,093,956 | +0.17(+1.11%) |
May 23, 2014 | 15.44 | 15.39 | 15.39 | 15.39 | 9,636,833 | -0.02(-0.14%) |
May 22, 2014 | 15.33 | 15.44 | 15.30 | 15.41 | 5,907,801 | +0.14(+0.93%) |
May 21, 2014 | 15.28 | 15.36 | 15.26 | 15.27 | 7,555,980 | -0.01(-0.05%) |
May 20, 2014 | 15.30 | 15.43 | 15.24 | 15.28 | 6,126,217 | -0.11(-0.73%) |
May 19, 2014 | 15.38 | 15.44 | 15.33 | 15.39 | 8,670,685 | -0.08(-0.53%) |
May 16, 2014 | 15.40 | 15.51 | 15.19 | 15.47 | 12,256,167 | +0.08(+0.53%) |
May 15, 2014 | 15.33 | 15.42 | 15.21 | 15.39 | 17,372,912 | +0.06(+0.39%) |
May 14, 2014 | 15.43 | 15.54 | 15.31 | 15.33 | 13,610,383 | -0.04(-0.29%) |
May 13, 2014 | 15.29 | 15.43 | 15.21 | 15.38 | 12,814,908 | +0.04(+0.24%) |
May 12, 2014 | 14.99 | 15.34 | 14.98 | 15.34 | 26,339,590 | +0.13(+0.88%) |
May 09, 2014 | 15.27 | 15.31 | 15.09 | 15.21 | 13,938,015 | -0.07(-0.49%) |
May 08, 2014 | 15.16 | 15.34 | 15.15 | 15.28 | 18,133,894 | +0.13(+0.89%) |
May 07, 2014 | 14.93 | 15.15 | 14.88 | 15.15 | 19,611,482 | +0.25(+1.65%) |
May 06, 2014 | 14.74 | 14.97 | 14.70 | 14.90 | 14,160,406 | +0.25(+1.73%) |
May 05, 2014 | 14.55 | 14.70 | 14.53 | 14.65 | 9,476,434 | +0.03(+0.20%) |
May 02, 2014 | 14.71 | 14.75 | 14.62 | 14.62 | 14,865,445 | -0.11(-0.76%) |
May 01, 2014 | 14.97 | 14.98 | 14.71 | 14.73 | 13,762,475 | -0.25(-1.64%) |
Apr 30, 2014 | 14.87 | 14.97 | 14.75 | 14.97 | 17,402,948 | +0.00(+0.00%) |
Apr 29, 2014 | 15.12 | 15.20 | 14.96 | 14.97 | 18,484,124 | -0.15(-0.99%) |
Apr 28, 2014 | 15.00 | 15.13 | 14.95 | 15.12 | 19,240,804 | +0.29(+1.96%) |
Apr 25, 2014 | 14.95 | 15.01 | 14.79 | 14.83 | 20,770,874 | -0.48(-3.16%) |
Apr 24, 2014 | 15.23 | 15.35 | 15.09 | 15.32 | 16,379,036 | +0.11(+0.74%) |
Apr 23, 2014 | 15.18 | 15.24 | 15.12 | 15.21 | 12,109,102 | -0.11(-0.73%) |
Apr 22, 2014 | 15.18 | 15.33 | 15.16 | 15.32 | 15,000,414 | +0.00(+0.00%) |
Apr 21, 2014 | 15.20 | 15.34 | 15.09 | 15.32 | 15,470,293 | -0.12(-0.77%) |
Apr 17, 2014 | 15.34 | 15.44 | 15.44 | 15.44 | 27,506,120 | +0.42(+2.83%) |
Apr 16, 2014 | 15.21 | 15.21 | 14.94 | 15.01 | 20,266,760 | -0.27(-1.76%) |
Apr 15, 2014 | 15.15 | 15.32 | 14.95 | 15.28 | 30,126,298 | +0.19(+1.23%) |
Apr 14, 2014 | 14.95 | 15.15 | 14.89 | 15.09 | 13,132,831 | +0.28(+1.86%) |
Apr 11, 2014 | 14.77 | 14.87 | 14.71 | 14.82 | 11,294,041 | +0.05(+0.35%) |
Apr 10, 2014 | 15.06 | 15.12 | 14.74 | 14.77 | 13,023,714 | -0.25(-1.64%) |
Apr 09, 2014 | 14.87 | 15.06 | 14.87 | 15.01 | 13,075,531 | +0.13(+0.85%) |
Apr 08, 2014 | 14.82 | 14.89 | 14.74 | 14.89 | 12,280,922 | +0.18(+1.22%) |
Apr 07, 2014 | 14.64 | 14.76 | 14.61 | 14.71 | 12,978,133 | -0.02(-0.15%) |
Apr 04, 2014 | 14.92 | 15.04 | 14.70 | 14.73 | 19,576,718 | -0.13(-0.85%) |
Apr 03, 2014 | 14.87 | 14.97 | 14.75 | 14.86 | 19,938,008 | -0.07(-0.50%) |
Apr 02, 2014 | 15.12 | 15.16 | 14.89 | 14.93 | 19,965,990 | -0.21(-1.38%) |
Apr 01, 2014 | 14.95 | 15.16 | 14.95 | 15.14 | 21,626,366 | +0.22(+1.50%) |
Mar 31, 2014 | 14.71 | 14.93 | 14.70 | 14.92 | 19,396,072 | +0.28(+1.93%) |
Mar 28, 2014 | 14.49 | 14.83 | 14.49 | 14.63 | 15,095,296 | +0.16(+1.13%) |
Mar 27, 2014 | 14.16 | 14.53 | 14.16 | 14.47 | 19,062,694 | +0.25(+1.73%) |
Mar 26, 2014 | 14.35 | 14.41 | 14.22 | 14.22 | 14,106,981 | -0.02(-0.16%) |
Mar 25, 2014 | 14.00 | 14.29 | 14.00 | 14.24 | 22,978,932 | +0.36(+2.58%) |
Mar 24, 2014 | 13.87 | 13.91 | 13.71 | 13.89 | 10,601,262 | +0.08(+0.59%) |
Mar 21, 2014 | 13.99 | 14.04 | 13.72 | 13.81 | 17,294,644 | -0.24(-1.70%) |
Mar 20, 2014 | 13.82 | 14.04 | 13.76 | 14.04 | 17,615,734 | -0.02(-0.16%) |
Mar 19, 2014 | 14.22 | 14.23 | 13.98 | 14.07 | 14,223,365 | -0.22(-1.56%) |
Mar 18, 2014 | 14.22 | 14.30 | 14.19 | 14.29 | 16,051,348 | +0.05(+0.37%) |
Mar 17, 2014 | 14.19 | 14.27 | 14.12 | 14.24 | 14,477,701 | +0.16(+1.11%) |
Mar 14, 2014 | 14.26 | 14.37 | 14.07 | 14.08 | 17,552,962 | -0.28(-1.92%) |
Mar 13, 2014 | 14.46 | 14.54 | 14.29 | 14.36 | 24,716,878 | -0.12(-0.82%) |
Mar 12, 2014 | 13.98 | 14.52 | 13.98 | 14.48 | 28,536,566 | +0.49(+3.52%) |
Mar 11, 2014 | 14.10 | 14.12 | 13.92 | 13.98 | 11,687,988 | -0.14(-1.00%) |
Mar 10, 2014 | 13.93 | 14.13 | 13.91 | 14.13 | 14,297,665 | +0.14(+1.01%) |
Mar 07, 2014 | 14.16 | 14.17 | 13.92 | 13.98 | 18,996,872 | -0.07(-0.53%) |
Mar 06, 2014 | 13.96 | 14.07 | 13.91 | 14.06 | 19,093,220 | +0.36(+2.61%) |
Mar 05, 2014 | 13.66 | 13.72 | 13.60 | 13.70 | 13,198,587 | +0.26(+1.94%) |
Mar 04, 2014 | 13.46 | 13.51 | 13.42 | 13.44 | 16,843,326 | +0.01(+0.06%) |