Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.42 | 14.52 | 14.42 | 14.49 | 39,551,448 | +0.03(+0.23%) |
May 29, 2014 | 14.45 | 14.48 | 14.30 | 14.46 | 34,527,088 | +0.02(+0.14%) |
May 28, 2014 | 14.42 | 14.51 | 14.39 | 14.44 | 50,170,420 | +0.05(+0.37%) |
May 27, 2014 | 14.42 | 14.47 | 14.34 | 14.39 | 54,901,832 | -0.04(-0.31%) |
May 23, 2014 | 14.45 | 14.43 | 14.43 | 14.43 | 42,514,736 | -0.04(-0.24%) |
May 22, 2014 | 14.43 | 14.51 | 14.40 | 14.47 | 32,488,480 | +0.06(+0.39%) |
May 21, 2014 | 14.58 | 14.59 | 14.34 | 14.41 | 79,697,912 | -0.09(-0.65%) |
May 20, 2014 | 14.85 | 14.85 | 14.47 | 14.51 | 97,770,232 | -0.36(-2.42%) |
May 19, 2014 | 14.71 | 15.02 | 14.62 | 14.87 | 189,906,032 | -0.15(-0.98%) |
May 16, 2014 | 14.94 | 15.03 | 14.92 | 15.01 | 58,782,180 | +0.09(+0.60%) |
May 15, 2014 | 14.88 | 14.96 | 14.54 | 14.92 | 49,698,128 | +0.05(+0.36%) |
May 14, 2014 | 14.75 | 14.94 | 14.72 | 14.87 | 59,167,604 | +0.08(+0.52%) |
May 13, 2014 | 14.91 | 14.93 | 14.67 | 14.79 | 83,766,416 | -0.15(-1.01%) |
May 12, 2014 | 15.01 | 15.01 | 14.78 | 14.94 | 58,373,704 | +0.05(+0.36%) |
May 09, 2014 | 14.87 | 14.92 | 14.79 | 14.89 | 36,743,876 | +0.02(+0.11%) |
May 08, 2014 | 14.67 | 15.06 | 14.63 | 14.88 | 89,204,248 | +0.26(+1.79%) |
May 07, 2014 | 14.53 | 14.70 | 14.52 | 14.61 | 49,589,900 | +0.11(+0.76%) |
May 06, 2014 | 14.61 | 14.61 | 14.50 | 14.50 | 51,329,396 | -0.11(-0.76%) |
May 05, 2014 | 14.54 | 14.61 | 14.48 | 14.61 | 38,963,692 | +0.05(+0.37%) |
May 02, 2014 | 14.59 | 14.63 | 14.52 | 14.56 | 39,030,536 | +0.02(+0.14%) |
May 01, 2014 | 14.61 | 14.71 | 14.47 | 14.54 | 68,118,480 | -0.05(-0.34%) |
Apr 30, 2014 | 14.48 | 14.61 | 14.41 | 14.59 | 55,076,744 | +0.11(+0.79%) |
Apr 29, 2014 | 14.43 | 14.50 | 14.32 | 14.47 | 50,730,060 | +0.14(+0.97%) |
Apr 28, 2014 | 14.17 | 14.36 | 14.12 | 14.34 | 72,372,544 | +0.24(+1.71%) |
Apr 25, 2014 | 14.07 | 14.12 | 14.03 | 14.09 | 53,801,548 | -0.00(-0.03%) |
Apr 24, 2014 | 14.30 | 14.34 | 14.08 | 14.10 | 89,476,544 | -0.17(-1.20%) |
Apr 23, 2014 | 14.31 | 14.45 | 14.08 | 14.27 | 145,773,568 | -0.56(-3.77%) |
Apr 22, 2014 | 14.75 | 14.88 | 14.70 | 14.83 | 74,833,864 | +0.09(+0.64%) |
Apr 21, 2014 | 14.74 | 14.78 | 14.65 | 14.74 | 45,895,852 | +0.01(+0.05%) |
Apr 17, 2014 | 14.72 | 14.73 | 14.73 | 14.73 | 61,939,500 | -0.02(-0.17%) |
Apr 16, 2014 | 14.61 | 14.76 | 14.59 | 14.75 | 59,239,036 | +0.17(+1.18%) |
Apr 15, 2014 | 14.45 | 14.58 | 14.44 | 14.58 | 64,801,168 | +0.13(+0.91%) |
Apr 14, 2014 | 14.42 | 14.45 | 14.33 | 14.45 | 37,820,900 | +0.07(+0.45%) |
Apr 11, 2014 | 14.36 | 14.43 | 14.31 | 14.38 | 84,551,080 | +0.03(+0.23%) |
Apr 10, 2014 | 14.36 | 14.48 | 14.29 | 14.35 | 86,434,248 | +0.08(+0.57%) |
Apr 09, 2014 | 14.40 | 14.41 | 14.20 | 14.27 | 74,422,008 | -0.14(-0.99%) |
Apr 08, 2014 | 14.32 | 14.41 | 14.27 | 14.41 | 71,674,824 | +0.10(+0.69%) |
Apr 07, 2014 | 14.34 | 14.44 | 14.32 | 14.32 | 80,798,496 | -0.02(-0.17%) |
Apr 04, 2014 | 14.45 | 14.47 | 14.32 | 14.34 | 72,784,576 | -0.03(-0.22%) |
Apr 03, 2014 | 14.30 | 14.39 | 14.26 | 14.37 | 62,902,684 | +0.10(+0.74%) |
Apr 02, 2014 | 14.18 | 14.31 | 14.13 | 14.27 | 69,443,776 | +0.11(+0.80%) |
Apr 01, 2014 | 14.12 | 14.17 | 13.98 | 14.15 | 71,331,792 | +0.01(+0.06%) |
Mar 31, 2014 | 14.24 | 14.32 | 14.11 | 14.15 | 75,383,152 | +0.00(+0.00%) |
Mar 28, 2014 | 14.15 | 14.19 | 14.02 | 14.15 | 61,348,440 | +0.04(+0.31%) |
Mar 27, 2014 | 13.98 | 14.13 | 13.96 | 14.10 | 73,848,800 | +0.14(+1.01%) |
Mar 26, 2014 | 14.08 | 14.13 | 13.96 | 13.96 | 95,471,768 | -0.04(-0.32%) |
Mar 25, 2014 | 13.87 | 14.07 | 13.86 | 14.00 | 82,590,896 | +0.10(+0.75%) |
Mar 24, 2014 | 13.88 | 14.02 | 13.81 | 13.90 | 133,364,368 | +0.06(+0.47%) |
Mar 21, 2014 | 13.85 | 14.04 | 13.77 | 13.84 | 126,455,704 | +0.08(+0.62%) |
Mar 20, 2014 | 13.34 | 13.77 | 13.31 | 13.75 | 155,090,992 | +0.46(+3.43%) |
Mar 19, 2014 | 13.32 | 13.45 | 13.24 | 13.29 | 78,813,008 | -0.01(-0.06%) |
Mar 18, 2014 | 13.28 | 13.33 | 13.25 | 13.30 | 64,222,964 | +0.04(+0.27%) |
Mar 17, 2014 | 13.18 | 13.27 | 13.12 | 13.27 | 58,451,144 | +0.16(+1.23%) |
Mar 14, 2014 | 13.02 | 13.15 | 13.01 | 13.11 | 55,456,008 | +0.06(+0.43%) |
Mar 13, 2014 | 13.11 | 13.17 | 13.03 | 13.05 | 53,759,108 | -0.01(-0.09%) |
Mar 12, 2014 | 13.01 | 13.10 | 12.97 | 13.06 | 62,039,860 | +0.06(+0.47%) |
Mar 11, 2014 | 13.12 | 13.12 | 12.96 | 13.00 | 51,395,532 | -0.11(-0.86%) |
Mar 10, 2014 | 13.02 | 13.13 | 12.98 | 13.11 | 61,816,152 | -0.01(-0.09%) |
Mar 07, 2014 | 13.10 | 13.15 | 13.02 | 13.13 | 67,277,896 | +0.08(+0.62%) |
Mar 06, 2014 | 12.97 | 13.06 | 12.95 | 13.04 | 48,420,848 | +0.08(+0.65%) |
Mar 05, 2014 | 13.00 | 13.00 | 12.91 | 12.96 | 59,538,732 | -0.01(-0.06%) |
Mar 04, 2014 | 12.95 | 13.00 | 12.92 | 12.97 | 70,512,552 | +0.12(+0.91%) |