Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.45 | 16.52 | 16.35 | 16.41 | 12,720,716 | -0.08(-0.47%) |
May 29, 2014 | 16.46 | 16.56 | 16.38 | 16.48 | 7,185,355 | +0.11(+0.66%) |
May 28, 2014 | 16.52 | 16.61 | 16.38 | 16.38 | 8,552,754 | -0.06(-0.38%) |
May 27, 2014 | 16.42 | 16.56 | 16.34 | 16.44 | 12,504,561 | +0.08(+0.52%) |
May 23, 2014 | 16.27 | 16.35 | 16.35 | 16.35 | 8,931,618 | +0.02(+0.09%) |
May 22, 2014 | 16.25 | 16.42 | 16.22 | 16.34 | 5,787,572 | +0.12(+0.76%) |
May 21, 2014 | 16.19 | 16.34 | 16.09 | 16.22 | 9,562,799 | +0.06(+0.38%) |
May 20, 2014 | 16.21 | 16.24 | 16.02 | 16.15 | 10,124,907 | -0.04(-0.24%) |
May 19, 2014 | 16.03 | 16.25 | 16.00 | 16.19 | 8,693,019 | +0.13(+0.81%) |
May 16, 2014 | 16.05 | 16.18 | 15.96 | 16.06 | 14,245,441 | -0.01(-0.05%) |
May 15, 2014 | 16.23 | 16.28 | 15.99 | 16.07 | 12,563,467 | -0.18(-1.09%) |
May 14, 2014 | 16.34 | 16.39 | 16.19 | 16.25 | 8,461,277 | -0.08(-0.52%) |
May 13, 2014 | 16.47 | 16.62 | 16.31 | 16.33 | 12,791,585 | -0.09(-0.56%) |
May 12, 2014 | 16.01 | 16.42 | 15.96 | 16.42 | 14,440,005 | +0.52(+3.28%) |
May 09, 2014 | 15.94 | 15.98 | 15.80 | 15.90 | 37,352,224 | -0.06(-0.38%) |
May 08, 2014 | 15.94 | 16.20 | 15.92 | 15.96 | 14,400,892 | -0.05(-0.29%) |
May 07, 2014 | 15.87 | 16.01 | 15.82 | 16.01 | 11,805,903 | +0.17(+1.07%) |
May 06, 2014 | 16.05 | 16.05 | 15.79 | 15.84 | 16,543,704 | -0.22(-1.38%) |
May 05, 2014 | 16.00 | 16.07 | 15.84 | 16.06 | 10,843,186 | -0.03(-0.19%) |
May 02, 2014 | 16.09 | 16.25 | 16.06 | 16.09 | 10,708,754 | -0.05(-0.33%) |
May 01, 2014 | 16.03 | 16.29 | 16.00 | 16.15 | 11,075,387 | +0.11(+0.72%) |
Apr 30, 2014 | 15.46 | 16.09 | 15.46 | 16.03 | 14,109,165 | +0.04(+0.24%) |
Apr 29, 2014 | 16.03 | 16.18 | 15.97 | 15.99 | 14,637,059 | -0.08(-0.52%) |
Apr 28, 2014 | 16.33 | 16.33 | 15.60 | 16.08 | 22,273,498 | +0.18(+1.11%) |
Apr 25, 2014 | 16.21 | 16.21 | 15.85 | 15.90 | 18,994,588 | -0.35(-2.12%) |
Apr 24, 2014 | 16.33 | 16.36 | 16.12 | 16.25 | 9,825,939 | +0.03(+0.19%) |
Apr 23, 2014 | 16.25 | 16.30 | 16.06 | 16.22 | 10,026,620 | -0.06(-0.38%) |
Apr 22, 2014 | 16.13 | 16.37 | 16.12 | 16.28 | 9,242,135 | +0.16(+1.00%) |
Apr 21, 2014 | 16.09 | 16.22 | 15.96 | 16.12 | 9,582,161 | -0.02(-0.10%) |
Apr 17, 2014 | 15.87 | 16.13 | 16.13 | 16.13 | 14,552,616 | +0.24(+1.50%) |
Apr 16, 2014 | 15.88 | 15.98 | 15.82 | 15.89 | 14,635,576 | +0.14(+0.88%) |
Apr 15, 2014 | 15.79 | 15.82 | 15.53 | 15.76 | 13,801,920 | +0.02(+0.10%) |
Apr 14, 2014 | 15.56 | 15.74 | 15.51 | 15.74 | 12,316,508 | +0.12(+0.74%) |
Apr 11, 2014 | 15.59 | 15.81 | 15.55 | 15.63 | 22,608,666 | -0.30(-1.88%) |
Apr 10, 2014 | 16.25 | 16.32 | 15.89 | 15.92 | 14,221,099 | -0.30(-1.84%) |
Apr 09, 2014 | 16.09 | 16.29 | 16.09 | 16.22 | 13,184,752 | +0.12(+0.71%) |
Apr 08, 2014 | 16.15 | 16.30 | 16.01 | 16.11 | 19,455,810 | -0.07(-0.43%) |
Apr 07, 2014 | 16.31 | 16.38 | 16.15 | 16.18 | 13,540,256 | -0.19(-1.17%) |
Apr 04, 2014 | 16.66 | 16.69 | 16.22 | 16.37 | 18,299,622 | -0.18(-1.11%) |
Apr 03, 2014 | 16.42 | 16.68 | 16.40 | 16.55 | 20,528,204 | +0.18(+1.08%) |
Apr 02, 2014 | 16.09 | 16.46 | 16.02 | 16.38 | 18,829,120 | +0.30(+1.86%) |
Apr 01, 2014 | 16.02 | 16.18 | 16.02 | 16.08 | 12,421,421 | +0.12(+0.72%) |
Mar 31, 2014 | 15.84 | 16.09 | 15.84 | 15.96 | 15,017,789 | +0.16(+1.02%) |
Mar 28, 2014 | 15.72 | 15.91 | 15.62 | 15.80 | 12,337,179 | +0.12(+0.73%) |
Mar 27, 2014 | 15.66 | 15.91 | 15.50 | 15.69 | 14,667,353 | +0.02(+0.15%) |
Mar 26, 2014 | 15.60 | 15.86 | 15.56 | 15.66 | 25,286,506 | +0.28(+1.84%) |
Mar 25, 2014 | 15.10 | 15.52 | 15.06 | 15.38 | 27,651,974 | +0.35(+2.29%) |
Mar 24, 2014 | 15.04 | 15.10 | 14.82 | 15.04 | 13,906,936 | +0.07(+0.46%) |
Mar 21, 2014 | 15.01 | 15.10 | 14.90 | 14.97 | 25,137,898 | +0.08(+0.52%) |
Mar 20, 2014 | 14.59 | 15.08 | 14.59 | 14.89 | 16,773,054 | +0.29(+2.00%) |
Mar 19, 2014 | 14.76 | 14.81 | 14.50 | 14.60 | 17,197,712 | -0.21(-1.40%) |
Mar 18, 2014 | 14.67 | 14.88 | 14.67 | 14.81 | 10,491,573 | +0.14(+0.94%) |
Mar 17, 2014 | 14.54 | 14.71 | 14.52 | 14.67 | 15,850,592 | +0.20(+1.38%) |
Mar 14, 2014 | 14.61 | 14.66 | 14.41 | 14.47 | 17,788,064 | -0.23(-1.56%) |
Mar 13, 2014 | 14.82 | 14.96 | 14.64 | 14.70 | 11,438,922 | -0.10(-0.67%) |
Mar 12, 2014 | 14.70 | 14.86 | 14.67 | 14.80 | 11,103,955 | +0.03(+0.21%) |
Mar 11, 2014 | 14.88 | 14.97 | 14.69 | 14.77 | 10,876,414 | -0.10(-0.67%) |
Mar 10, 2014 | 15.01 | 15.06 | 14.77 | 14.87 | 14,386,330 | -0.19(-1.27%) |
Mar 07, 2014 | 15.09 | 15.17 | 15.00 | 15.06 | 11,067,441 | +0.08(+0.51%) |
Mar 06, 2014 | 15.13 | 15.16 | 14.95 | 14.98 | 17,848,722 | -0.09(-0.61%) |
Mar 05, 2014 | 14.95 | 15.20 | 14.84 | 15.07 | 14,533,618 | +0.12(+0.82%) |
Mar 04, 2014 | 14.87 | 14.95 | 14.72 | 14.95 | 20,273,132 | +0.35(+2.42%) |