Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.08 | 18.11 | 17.92 | 18.02 | 40,146,680 | -0.04(-0.24%) |
May 29, 2014 | 18.19 | 18.24 | 17.97 | 18.06 | 29,540,562 | -0.10(-0.56%) |
May 28, 2014 | 18.03 | 18.25 | 18.03 | 18.16 | 39,052,848 | +0.08(+0.45%) |
May 27, 2014 | 18.11 | 18.21 | 18.03 | 18.08 | 43,042,208 | +0.14(+0.78%) |
May 23, 2014 | 17.84 | 17.95 | 17.95 | 17.95 | 37,955,572 | +0.14(+0.79%) |
May 22, 2014 | 17.87 | 17.96 | 17.78 | 17.80 | 23,768,642 | -0.11(-0.63%) |
May 21, 2014 | 17.73 | 18.04 | 17.69 | 17.92 | 89,097,152 | +0.26(+1.49%) |
May 20, 2014 | 17.75 | 17.85 | 17.58 | 17.65 | 76,823,552 | -0.17(-0.94%) |
May 19, 2014 | 17.74 | 17.89 | 17.65 | 17.82 | 52,638,464 | -0.01(-0.08%) |
May 16, 2014 | 17.67 | 17.89 | 17.61 | 17.84 | 55,308,184 | +0.14(+0.79%) |
May 15, 2014 | 17.76 | 18.07 | 17.65 | 17.70 | 165,046,672 | +1.00(+6.01%) |
May 14, 2014 | 16.77 | 16.87 | 16.56 | 16.69 | 77,589,992 | -0.04(-0.22%) |
May 13, 2014 | 16.94 | 16.99 | 16.66 | 16.73 | 79,124,080 | -0.24(-1.42%) |
May 12, 2014 | 16.86 | 17.08 | 16.83 | 16.97 | 54,752,148 | +0.12(+0.74%) |
May 09, 2014 | 16.80 | 16.91 | 16.77 | 16.85 | 30,872,002 | +0.00(+0.01%) |
May 08, 2014 | 16.76 | 16.96 | 16.66 | 16.85 | 43,899,788 | +0.11(+0.65%) |
May 07, 2014 | 16.63 | 16.76 | 16.42 | 16.74 | 53,088,940 | +0.11(+0.66%) |
May 06, 2014 | 16.72 | 16.75 | 16.56 | 16.63 | 28,908,254 | -0.17(-1.02%) |
May 05, 2014 | 16.76 | 16.83 | 16.63 | 16.80 | 24,363,366 | +0.01(+0.06%) |
May 02, 2014 | 16.91 | 16.92 | 16.76 | 16.79 | 25,629,894 | -0.05(-0.30%) |
May 01, 2014 | 16.94 | 16.94 | 16.77 | 16.84 | 23,762,690 | -0.07(-0.43%) |
Apr 30, 2014 | 16.89 | 16.94 | 16.77 | 16.91 | 32,687,018 | -0.04(-0.22%) |
Apr 29, 2014 | 16.98 | 16.99 | 16.87 | 16.95 | 19,808,228 | +0.10(+0.61%) |
Apr 28, 2014 | 16.94 | 17.01 | 16.68 | 16.85 | 50,254,732 | +0.01(+0.09%) |
Apr 25, 2014 | 17.03 | 17.07 | 16.74 | 16.83 | 34,278,976 | -0.24(-1.41%) |
Apr 24, 2014 | 17.30 | 17.30 | 17.01 | 17.07 | 46,295,936 | -0.12(-0.72%) |
Apr 23, 2014 | 17.21 | 17.25 | 17.01 | 17.20 | 40,806,352 | -0.01(-0.08%) |
Apr 22, 2014 | 17.15 | 17.28 | 17.13 | 17.21 | 39,042,892 | +0.09(+0.51%) |
Apr 21, 2014 | 16.99 | 17.26 | 16.96 | 17.13 | 52,928,844 | +0.14(+0.82%) |
Apr 17, 2014 | 16.84 | 16.99 | 16.99 | 16.99 | 65,331,732 | +0.13(+0.78%) |
Apr 16, 2014 | 16.85 | 16.94 | 16.71 | 16.85 | 42,651,632 | +0.10(+0.61%) |
Apr 15, 2014 | 16.72 | 16.83 | 16.55 | 16.75 | 40,678,392 | +0.03(+0.18%) |
Apr 14, 2014 | 16.56 | 16.79 | 16.45 | 16.72 | 48,748,964 | +0.29(+1.74%) |
Apr 11, 2014 | 16.50 | 16.83 | 16.42 | 16.44 | 64,567,436 | -0.14(-0.84%) |
Apr 10, 2014 | 16.96 | 17.02 | 16.47 | 16.58 | 72,347,672 | -0.34(-2.03%) |
Apr 09, 2014 | 16.83 | 17.07 | 16.75 | 16.92 | 51,567,796 | +0.13(+0.78%) |
Apr 08, 2014 | 16.57 | 16.81 | 16.55 | 16.79 | 50,992,316 | +0.07(+0.39%) |
Apr 07, 2014 | 16.54 | 16.88 | 16.47 | 16.72 | 75,418,088 | +0.10(+0.61%) |
Apr 04, 2014 | 17.04 | 17.09 | 16.54 | 16.62 | 67,475,528 | -0.28(-1.64%) |
Apr 03, 2014 | 16.87 | 17.05 | 16.83 | 16.90 | 41,244,668 | +0.07(+0.43%) |
Apr 02, 2014 | 16.91 | 16.93 | 16.66 | 16.83 | 52,321,600 | -0.08(-0.48%) |
Apr 01, 2014 | 16.34 | 17.06 | 16.32 | 16.91 | 109,371,088 | +0.64(+3.94%) |
Mar 31, 2014 | 16.32 | 16.43 | 16.25 | 16.27 | 45,298,652 | +0.06(+0.38%) |
Mar 28, 2014 | 16.03 | 16.36 | 16.00 | 16.20 | 67,924,248 | +0.22(+1.41%) |
Mar 27, 2014 | 16.06 | 16.25 | 15.92 | 15.98 | 68,426,280 | -0.22(-1.34%) |
Mar 26, 2014 | 16.28 | 16.46 | 16.20 | 16.20 | 92,242,864 | -0.01(-0.09%) |
Mar 25, 2014 | 15.74 | 16.23 | 15.71 | 16.21 | 73,174,928 | +0.56(+3.57%) |
Mar 24, 2014 | 15.73 | 15.81 | 15.58 | 15.65 | 45,120,456 | -0.05(-0.32%) |
Mar 21, 2014 | 15.92 | 16.04 | 15.66 | 15.70 | 134,192,864 | -0.14(-0.87%) |
Mar 20, 2014 | 15.67 | 15.96 | 15.67 | 15.84 | 48,007,856 | +0.15(+0.92%) |
Mar 19, 2014 | 15.74 | 15.82 | 15.64 | 15.70 | 45,004,716 | +0.00(+0.00%) |
Mar 18, 2014 | 15.49 | 15.75 | 15.45 | 15.70 | 62,845,668 | +0.09(+0.56%) |
Mar 17, 2014 | 15.49 | 15.69 | 15.43 | 15.61 | 45,596,004 | +0.12(+0.75%) |
Mar 14, 2014 | 15.64 | 15.71 | 15.44 | 15.49 | 52,720,444 | -0.12(-0.79%) |
Mar 13, 2014 | 15.88 | 15.91 | 15.60 | 15.62 | 57,905,132 | -0.22(-1.37%) |
Mar 12, 2014 | 15.62 | 15.91 | 15.62 | 15.83 | 43,879,488 | +0.15(+0.97%) |
Mar 11, 2014 | 15.86 | 15.91 | 15.66 | 15.68 | 47,723,592 | -0.06(-0.37%) |
Mar 10, 2014 | 15.70 | 15.83 | 15.67 | 15.74 | 36,009,224 | -0.03(-0.18%) |
Mar 07, 2014 | 15.91 | 15.92 | 15.72 | 15.77 | 45,725,724 | -0.07(-0.41%) |
Mar 06, 2014 | 15.88 | 15.95 | 15.78 | 15.83 | 32,417,814 | -0.04(-0.23%) |
Mar 05, 2014 | 15.89 | 16.00 | 15.83 | 15.87 | 38,680,736 | +0.04(+0.23%) |
Mar 04, 2014 | 15.80 | 15.88 | 15.75 | 15.83 | 49,158,968 | +0.18(+1.16%) |