Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.02 | 14.32 | 13.80 | 13.85 | 83,791,016 | -0.16(-1.18%) |
May 29, 2014 | 14.04 | 14.17 | 13.85 | 14.02 | 55,325,456 | +0.00(+0.00%) |
May 28, 2014 | 14.00 | 14.18 | 13.68 | 14.02 | 82,373,816 | -0.09(-0.62%) |
May 27, 2014 | 13.90 | 14.26 | 13.85 | 14.10 | 80,085,984 | +0.28(+2.05%) |
May 23, 2014 | 13.64 | 13.82 | 13.82 | 13.82 | 60,101,996 | +0.13(+0.96%) |
May 22, 2014 | 13.36 | 13.79 | 13.30 | 13.69 | 75,554,472 | +0.39(+2.94%) |
May 21, 2014 | 13.08 | 13.32 | 12.99 | 13.30 | 79,067,712 | +0.28(+2.13%) |
May 20, 2014 | 13.13 | 13.29 | 12.87 | 13.02 | 82,871,528 | -0.05(-0.40%) |
May 19, 2014 | 12.71 | 13.13 | 12.67 | 13.07 | 68,372,952 | +0.30(+2.36%) |
May 16, 2014 | 12.60 | 12.80 | 12.51 | 12.77 | 67,339,680 | +0.20(+1.57%) |
May 15, 2014 | 12.67 | 12.84 | 12.35 | 12.57 | 90,465,104 | -0.14(-1.06%) |
May 14, 2014 | 12.60 | 12.90 | 12.47 | 12.71 | 81,036,880 | +0.03(+0.24%) |
May 13, 2014 | 12.25 | 12.76 | 12.20 | 12.68 | 106,240,720 | +0.37(+2.97%) |
May 12, 2014 | 12.26 | 12.48 | 11.99 | 12.31 | 104,837,168 | +0.16(+1.32%) |
May 09, 2014 | 11.99 | 12.23 | 11.81 | 12.15 | 127,427,376 | +0.24(+2.06%) |
May 08, 2014 | 12.13 | 12.96 | 11.87 | 11.91 | 300,100,064 | -1.52(-11.30%) |
May 07, 2014 | 13.98 | 14.01 | 13.15 | 13.42 | 138,726,416 | -0.40(-2.86%) |
May 06, 2014 | 14.44 | 14.58 | 13.79 | 13.82 | 84,214,720 | -0.62(-4.31%) |
May 05, 2014 | 13.97 | 14.51 | 13.90 | 14.44 | 77,103,128 | +0.38(+2.70%) |
May 02, 2014 | 13.91 | 14.09 | 13.77 | 14.06 | 61,370,908 | +0.21(+1.53%) |
May 01, 2014 | 13.81 | 14.27 | 13.71 | 13.85 | 81,488,752 | -0.01(-0.08%) |
Apr 30, 2014 | 13.57 | 13.88 | 13.42 | 13.86 | 66,359,740 | +0.06(+0.47%) |
Apr 29, 2014 | 13.21 | 13.81 | 13.04 | 13.79 | 86,616,104 | +0.56(+4.24%) |
Apr 28, 2014 | 13.33 | 13.59 | 12.70 | 13.23 | 105,282,488 | -0.09(-0.67%) |
Apr 25, 2014 | 13.47 | 13.78 | 13.18 | 13.32 | 104,949,864 | -0.53(-3.85%) |
Apr 24, 2014 | 14.05 | 14.19 | 13.55 | 13.86 | 82,318,000 | -0.01(-0.06%) |
Apr 23, 2014 | 14.42 | 14.45 | 13.80 | 13.87 | 108,638,232 | -0.71(-4.87%) |
Apr 22, 2014 | 13.76 | 14.62 | 13.67 | 14.58 | 146,838,272 | +0.95(+6.98%) |
Apr 21, 2014 | 13.14 | 13.75 | 12.93 | 13.63 | 78,724,184 | +0.42(+3.16%) |
Apr 17, 2014 | 13.31 | 13.21 | 13.21 | 13.21 | 88,901,992 | -0.07(-0.50%) |
Apr 16, 2014 | 13.13 | 13.33 | 12.72 | 13.27 | 107,688,448 | +0.35(+2.68%) |
Apr 15, 2014 | 13.27 | 13.29 | 12.29 | 12.93 | 204,744,896 | -0.28(-2.11%) |
Apr 14, 2014 | 13.84 | 13.90 | 12.96 | 13.21 | 115,154,256 | -0.38(-2.79%) |
Apr 11, 2014 | 13.37 | 13.78 | 13.26 | 13.59 | 136,069,488 | -0.03(-0.20%) |
Apr 10, 2014 | 14.45 | 14.50 | 13.59 | 13.61 | 107,632,136 | -0.85(-5.87%) |
Apr 09, 2014 | 14.45 | 14.56 | 14.06 | 14.46 | 77,031,592 | +0.10(+0.68%) |
Apr 08, 2014 | 14.00 | 14.43 | 13.76 | 14.36 | 103,053,416 | +0.53(+3.83%) |
Apr 07, 2014 | 13.72 | 14.41 | 13.57 | 13.83 | 147,364,240 | -0.31(-2.22%) |
Apr 04, 2014 | 15.07 | 15.22 | 14.08 | 14.15 | 170,184,256 | -0.88(-5.85%) |
Apr 03, 2014 | 15.35 | 15.72 | 14.80 | 15.03 | 163,528,144 | -0.33(-2.12%) |
Apr 02, 2014 | 14.67 | 15.39 | 14.54 | 15.35 | 160,778,800 | +0.89(+6.14%) |
Apr 01, 2014 | 13.93 | 14.54 | 13.91 | 14.46 | 110,158,376 | +0.57(+4.09%) |
Mar 31, 2014 | 14.43 | 14.45 | 13.76 | 13.90 | 125,470,136 | -0.26(-1.85%) |
Mar 28, 2014 | 14.19 | 14.45 | 14.02 | 14.16 | 145,271,408 | +0.34(+2.44%) |
Mar 27, 2014 | 14.16 | 14.24 | 13.53 | 13.82 | 142,289,552 | -0.38(-2.65%) |
Mar 26, 2014 | 14.80 | 14.84 | 14.09 | 14.20 | 103,151,424 | -0.50(-3.39%) |
Mar 25, 2014 | 14.94 | 15.14 | 14.53 | 14.70 | 117,417,848 | +0.02(+0.12%) |
Mar 24, 2014 | 15.32 | 15.33 | 14.02 | 14.68 | 169,828,928 | -0.58(-3.81%) |
Mar 21, 2014 | 15.73 | 15.75 | 15.17 | 15.26 | 123,409,656 | -0.40(-2.56%) |
Mar 20, 2014 | 15.74 | 15.95 | 15.56 | 15.66 | 56,223,268 | -0.06(-0.39%) |
Mar 19, 2014 | 16.09 | 16.10 | 15.57 | 15.72 | 75,923,304 | -0.28(-1.75%) |
Mar 18, 2014 | 15.80 | 16.10 | 15.67 | 16.00 | 93,335,504 | +0.40(+2.59%) |
Mar 17, 2014 | 15.66 | 15.86 | 15.37 | 15.60 | 88,450,664 | +0.20(+1.30%) |
Mar 14, 2014 | 15.69 | 15.80 | 15.22 | 15.40 | 124,345,992 | -0.45(-2.87%) |
Mar 13, 2014 | 16.25 | 16.28 | 15.60 | 15.85 | 93,028,512 | -0.25(-1.53%) |
Mar 12, 2014 | 15.43 | 16.50 | 15.41 | 16.10 | 145,457,920 | +0.47(+3.02%) |
Mar 11, 2014 | 15.77 | 16.31 | 15.50 | 15.63 | 131,723,016 | -0.30(-1.86%) |
Mar 10, 2014 | 16.18 | 16.20 | 15.74 | 15.92 | 115,755,816 | -0.49(-2.99%) |
Mar 07, 2014 | 16.86 | 16.99 | 16.29 | 16.41 | 117,276,968 | -0.45(-2.66%) |
Mar 06, 2014 | 16.94 | 17.17 | 16.63 | 16.86 | 110,182,584 | +0.02(+0.11%) |
Mar 05, 2014 | 17.11 | 17.13 | 16.79 | 16.84 | 88,865,952 | -0.15(-0.86%) |
Mar 04, 2014 | 17.23 | 17.33 | 16.86 | 16.99 | 130,917,352 | +0.29(+1.71%) |