Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.21 | 16.29 | 16.12 | 16.17 | 12,903,895 | -0.08(-0.47%) |
May 29, 2014 | 16.23 | 16.33 | 16.15 | 16.25 | 7,288,825 | +0.11(+0.66%) |
May 28, 2014 | 16.28 | 16.37 | 16.14 | 16.14 | 8,675,915 | -0.06(-0.38%) |
May 27, 2014 | 16.19 | 16.33 | 16.11 | 16.20 | 12,684,628 | +0.08(+0.52%) |
May 23, 2014 | 16.04 | 16.12 | 16.12 | 16.12 | 9,060,234 | +0.02(+0.09%) |
May 22, 2014 | 16.02 | 16.18 | 15.99 | 16.11 | 5,870,914 | +0.12(+0.76%) |
May 21, 2014 | 15.96 | 16.11 | 15.86 | 15.99 | 9,700,505 | +0.06(+0.38%) |
May 20, 2014 | 15.98 | 16.01 | 15.79 | 15.93 | 10,270,707 | -0.04(-0.24%) |
May 19, 2014 | 15.80 | 16.02 | 15.77 | 15.96 | 8,818,200 | +0.13(+0.81%) |
May 16, 2014 | 15.83 | 15.95 | 15.73 | 15.83 | 14,450,577 | -0.01(-0.05%) |
May 15, 2014 | 16.00 | 16.04 | 15.76 | 15.84 | 12,744,382 | -0.17(-1.09%) |
May 14, 2014 | 16.11 | 16.16 | 15.96 | 16.02 | 8,583,121 | -0.08(-0.52%) |
May 13, 2014 | 16.24 | 16.39 | 16.08 | 16.10 | 12,975,785 | -0.09(-0.56%) |
May 12, 2014 | 15.78 | 16.19 | 15.73 | 16.19 | 14,647,943 | +0.51(+3.28%) |
May 09, 2014 | 15.71 | 15.75 | 15.58 | 15.68 | 37,890,100 | -0.06(-0.38%) |
May 08, 2014 | 15.71 | 15.97 | 15.69 | 15.74 | 14,608,266 | -0.05(-0.29%) |
May 07, 2014 | 15.65 | 15.78 | 15.60 | 15.78 | 11,975,910 | +0.17(+1.06%) |
May 06, 2014 | 15.82 | 15.83 | 15.57 | 15.62 | 16,781,936 | -0.22(-1.38%) |
May 05, 2014 | 15.77 | 15.84 | 15.62 | 15.83 | 10,999,329 | -0.03(-0.19%) |
May 02, 2014 | 15.86 | 16.02 | 15.83 | 15.86 | 10,862,962 | -0.05(-0.33%) |
May 01, 2014 | 15.80 | 16.05 | 15.77 | 15.92 | 11,234,874 | +0.11(+0.72%) |
Apr 30, 2014 | 15.25 | 15.86 | 15.25 | 15.80 | 14,312,339 | +0.04(+0.24%) |
Apr 29, 2014 | 15.80 | 15.95 | 15.74 | 15.77 | 14,847,835 | -0.08(-0.52%) |
Apr 28, 2014 | 16.10 | 16.10 | 15.38 | 15.85 | 22,594,240 | +0.17(+1.11%) |
Apr 25, 2014 | 15.98 | 15.98 | 15.62 | 15.68 | 19,268,112 | -0.34(-2.12%) |
Apr 24, 2014 | 16.10 | 16.13 | 15.90 | 16.02 | 9,967,434 | +0.03(+0.19%) |
Apr 23, 2014 | 16.02 | 16.07 | 15.83 | 15.99 | 10,171,005 | -0.06(-0.38%) |
Apr 22, 2014 | 15.90 | 16.14 | 15.89 | 16.05 | 9,375,223 | +0.16(+1.00%) |
Apr 21, 2014 | 15.86 | 15.99 | 15.74 | 15.89 | 9,720,146 | -0.02(-0.09%) |
Apr 17, 2014 | 15.65 | 15.90 | 15.90 | 15.90 | 14,762,175 | +0.23(+1.50%) |
Apr 16, 2014 | 15.65 | 15.75 | 15.60 | 15.67 | 14,846,330 | +0.14(+0.88%) |
Apr 15, 2014 | 15.57 | 15.60 | 15.31 | 15.53 | 14,000,670 | +0.02(+0.10%) |
Apr 14, 2014 | 15.34 | 15.52 | 15.29 | 15.52 | 12,493,867 | +0.11(+0.74%) |
Apr 11, 2014 | 15.37 | 15.59 | 15.33 | 15.40 | 22,934,234 | -0.29(-1.88%) |
Apr 10, 2014 | 16.02 | 16.09 | 15.66 | 15.70 | 14,425,884 | -0.29(-1.84%) |
Apr 09, 2014 | 15.86 | 16.05 | 15.86 | 15.99 | 13,374,614 | +0.11(+0.71%) |
Apr 08, 2014 | 15.92 | 16.07 | 15.78 | 15.88 | 19,735,976 | -0.07(-0.43%) |
Apr 07, 2014 | 16.08 | 16.14 | 15.92 | 15.95 | 13,735,237 | -0.19(-1.17%) |
Apr 04, 2014 | 16.42 | 16.45 | 15.99 | 16.14 | 18,563,140 | -0.18(-1.11%) |
Apr 03, 2014 | 16.19 | 16.45 | 16.17 | 16.32 | 20,823,812 | +0.17(+1.08%) |
Apr 02, 2014 | 15.86 | 16.23 | 15.80 | 16.14 | 19,100,262 | +0.29(+1.86%) |
Apr 01, 2014 | 15.80 | 15.95 | 15.79 | 15.85 | 12,600,291 | +0.11(+0.72%) |
Mar 31, 2014 | 15.62 | 15.86 | 15.62 | 15.74 | 15,234,047 | +0.16(+1.02%) |
Mar 28, 2014 | 15.49 | 15.68 | 15.40 | 15.58 | 12,514,836 | +0.11(+0.73%) |
Mar 27, 2014 | 15.44 | 15.68 | 15.28 | 15.46 | 14,878,565 | +0.02(+0.15%) |
Mar 26, 2014 | 15.37 | 15.64 | 15.34 | 15.44 | 25,650,634 | +0.28(+1.84%) |
Mar 25, 2014 | 14.88 | 15.30 | 14.84 | 15.16 | 28,050,166 | +0.34(+2.30%) |
Mar 24, 2014 | 14.82 | 14.89 | 14.61 | 14.82 | 14,107,198 | +0.07(+0.46%) |
Mar 21, 2014 | 14.80 | 14.88 | 14.69 | 14.75 | 25,499,886 | +0.08(+0.52%) |
Mar 20, 2014 | 14.38 | 14.86 | 14.38 | 14.68 | 17,014,588 | +0.29(+2.00%) |
Mar 19, 2014 | 14.55 | 14.60 | 14.29 | 14.39 | 17,445,360 | -0.20(-1.40%) |
Mar 18, 2014 | 14.46 | 14.67 | 14.46 | 14.60 | 10,642,653 | +0.14(+0.94%) |
Mar 17, 2014 | 14.33 | 14.50 | 14.32 | 14.46 | 16,078,842 | +0.20(+1.38%) |
Mar 14, 2014 | 14.40 | 14.45 | 14.21 | 14.26 | 18,044,214 | -0.23(-1.57%) |
Mar 13, 2014 | 14.61 | 14.75 | 14.44 | 14.49 | 11,603,644 | -0.10(-0.67%) |
Mar 12, 2014 | 14.49 | 14.65 | 14.46 | 14.59 | 11,263,853 | +0.03(+0.21%) |
Mar 11, 2014 | 14.67 | 14.76 | 14.48 | 14.56 | 11,033,035 | -0.10(-0.67%) |
Mar 10, 2014 | 14.80 | 14.84 | 14.56 | 14.66 | 14,593,494 | -0.19(-1.27%) |
Mar 07, 2014 | 14.87 | 14.95 | 14.79 | 14.84 | 11,226,813 | +0.08(+0.51%) |
Mar 06, 2014 | 14.91 | 14.94 | 14.74 | 14.77 | 18,105,746 | -0.09(-0.61%) |
Mar 05, 2014 | 14.74 | 14.98 | 14.63 | 14.86 | 14,742,904 | +0.12(+0.82%) |
Mar 04, 2014 | 14.66 | 14.74 | 14.51 | 14.74 | 20,565,068 | +0.35(+2.42%) |