Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.93 | 17.96 | 17.76 | 17.87 | 40,490,620 | -0.04(-0.24%) |
May 29, 2014 | 18.03 | 18.08 | 17.82 | 17.91 | 29,793,640 | -0.10(-0.56%) |
May 28, 2014 | 17.87 | 18.09 | 17.87 | 18.01 | 39,387,416 | +0.08(+0.45%) |
May 27, 2014 | 17.95 | 18.05 | 17.87 | 17.93 | 43,410,956 | +0.14(+0.77%) |
May 23, 2014 | 17.69 | 17.79 | 17.79 | 17.79 | 38,280,740 | +0.14(+0.79%) |
May 22, 2014 | 17.72 | 17.81 | 17.63 | 17.65 | 23,972,272 | -0.11(-0.63%) |
May 21, 2014 | 17.57 | 17.89 | 17.54 | 17.76 | 89,860,456 | +0.26(+1.49%) |
May 20, 2014 | 17.60 | 17.70 | 17.43 | 17.50 | 77,481,712 | -0.17(-0.94%) |
May 19, 2014 | 17.59 | 17.74 | 17.50 | 17.67 | 53,089,424 | -0.01(-0.08%) |
May 16, 2014 | 17.52 | 17.74 | 17.46 | 17.68 | 55,782,016 | +0.14(+0.79%) |
May 15, 2014 | 17.61 | 17.92 | 17.50 | 17.55 | 166,460,640 | +0.99(+6.01%) |
May 14, 2014 | 16.63 | 16.73 | 16.42 | 16.55 | 78,254,720 | -0.04(-0.22%) |
May 13, 2014 | 16.79 | 16.84 | 16.52 | 16.59 | 79,801,944 | -0.24(-1.42%) |
May 12, 2014 | 16.72 | 16.93 | 16.69 | 16.83 | 55,221,220 | +0.12(+0.74%) |
May 09, 2014 | 16.66 | 16.77 | 16.63 | 16.70 | 31,136,486 | +0.00(+0.01%) |
May 08, 2014 | 16.62 | 16.81 | 16.52 | 16.70 | 44,275,884 | +0.11(+0.65%) |
May 07, 2014 | 16.49 | 16.62 | 16.28 | 16.60 | 53,543,760 | +0.11(+0.66%) |
May 06, 2014 | 16.57 | 16.61 | 16.42 | 16.49 | 29,155,914 | -0.17(-1.02%) |
May 05, 2014 | 16.62 | 16.69 | 16.49 | 16.66 | 24,572,090 | +0.01(+0.06%) |
May 02, 2014 | 16.77 | 16.78 | 16.62 | 16.65 | 25,849,468 | -0.05(-0.30%) |
May 01, 2014 | 16.79 | 16.80 | 16.62 | 16.70 | 23,966,268 | -0.07(-0.43%) |
Apr 30, 2014 | 16.75 | 16.79 | 16.63 | 16.77 | 32,967,052 | -0.04(-0.22%) |
Apr 29, 2014 | 16.83 | 16.84 | 16.73 | 16.81 | 19,977,928 | +0.10(+0.61%) |
Apr 28, 2014 | 16.80 | 16.86 | 16.54 | 16.70 | 50,685,272 | +0.01(+0.09%) |
Apr 25, 2014 | 16.89 | 16.92 | 16.60 | 16.69 | 34,572,648 | -0.24(-1.41%) |
Apr 24, 2014 | 17.15 | 17.15 | 16.86 | 16.93 | 46,692,560 | -0.12(-0.72%) |
Apr 23, 2014 | 17.07 | 17.10 | 16.86 | 17.05 | 41,155,944 | -0.01(-0.08%) |
Apr 22, 2014 | 17.00 | 17.13 | 16.98 | 17.07 | 39,377,380 | +0.09(+0.51%) |
Apr 21, 2014 | 16.85 | 17.12 | 16.82 | 16.98 | 53,382,292 | +0.14(+0.82%) |
Apr 17, 2014 | 16.70 | 16.84 | 16.84 | 16.84 | 65,891,436 | +0.13(+0.78%) |
Apr 16, 2014 | 16.71 | 16.80 | 16.57 | 16.71 | 43,017,036 | +0.10(+0.61%) |
Apr 15, 2014 | 16.57 | 16.69 | 16.41 | 16.61 | 41,026,888 | +0.03(+0.17%) |
Apr 14, 2014 | 16.42 | 16.65 | 16.31 | 16.58 | 49,166,604 | +0.28(+1.74%) |
Apr 11, 2014 | 16.36 | 16.68 | 16.28 | 16.30 | 65,120,592 | -0.14(-0.84%) |
Apr 10, 2014 | 16.81 | 16.88 | 16.33 | 16.44 | 72,967,488 | -0.34(-2.03%) |
Apr 09, 2014 | 16.69 | 16.92 | 16.61 | 16.78 | 52,009,584 | +0.13(+0.78%) |
Apr 08, 2014 | 16.43 | 16.67 | 16.41 | 16.65 | 51,429,172 | +0.07(+0.39%) |
Apr 07, 2014 | 16.40 | 16.74 | 16.33 | 16.58 | 76,064,200 | +0.10(+0.61%) |
Apr 04, 2014 | 16.89 | 16.94 | 16.40 | 16.48 | 68,053,600 | -0.27(-1.64%) |
Apr 03, 2014 | 16.73 | 16.90 | 16.69 | 16.75 | 41,598,016 | +0.07(+0.44%) |
Apr 02, 2014 | 16.77 | 16.78 | 16.52 | 16.68 | 52,769,844 | -0.08(-0.48%) |
Apr 01, 2014 | 16.20 | 16.91 | 16.18 | 16.76 | 110,308,088 | +0.63(+3.94%) |
Mar 31, 2014 | 16.18 | 16.29 | 16.12 | 16.13 | 45,686,732 | +0.06(+0.38%) |
Mar 28, 2014 | 15.89 | 16.22 | 15.86 | 16.07 | 68,506,160 | +0.22(+1.41%) |
Mar 27, 2014 | 15.92 | 16.11 | 15.79 | 15.84 | 69,012,496 | -0.22(-1.34%) |
Mar 26, 2014 | 16.15 | 16.33 | 16.06 | 16.06 | 93,033,128 | -0.01(-0.09%) |
Mar 25, 2014 | 15.61 | 16.09 | 15.58 | 16.07 | 73,801,824 | +0.55(+3.57%) |
Mar 24, 2014 | 15.60 | 15.68 | 15.44 | 15.52 | 45,507,008 | -0.05(-0.32%) |
Mar 21, 2014 | 15.79 | 15.90 | 15.53 | 15.57 | 135,342,512 | -0.14(-0.87%) |
Mar 20, 2014 | 15.53 | 15.83 | 15.53 | 15.71 | 48,419,144 | +0.14(+0.92%) |
Mar 19, 2014 | 15.61 | 15.68 | 15.51 | 15.56 | 45,390,276 | +0.00(+0.00%) |
Mar 18, 2014 | 15.35 | 15.62 | 15.32 | 15.56 | 63,384,076 | +0.09(+0.56%) |
Mar 17, 2014 | 15.36 | 15.56 | 15.30 | 15.48 | 45,986,632 | +0.12(+0.75%) |
Mar 14, 2014 | 15.51 | 15.58 | 15.31 | 15.36 | 53,172,108 | -0.12(-0.79%) |
Mar 13, 2014 | 15.75 | 15.77 | 15.47 | 15.48 | 58,401,212 | -0.22(-1.37%) |
Mar 12, 2014 | 15.49 | 15.77 | 15.49 | 15.70 | 44,255,408 | +0.15(+0.97%) |
Mar 11, 2014 | 15.73 | 15.78 | 15.53 | 15.55 | 48,132,448 | -0.06(-0.37%) |
Mar 10, 2014 | 15.56 | 15.70 | 15.54 | 15.61 | 36,317,720 | -0.03(-0.18%) |
Mar 07, 2014 | 15.77 | 15.79 | 15.58 | 15.63 | 46,117,464 | -0.06(-0.41%) |
Mar 06, 2014 | 15.74 | 15.81 | 15.65 | 15.70 | 32,695,540 | -0.04(-0.23%) |
Mar 05, 2014 | 15.76 | 15.86 | 15.69 | 15.74 | 39,012,120 | +0.04(+0.23%) |
Mar 04, 2014 | 15.67 | 15.75 | 15.61 | 15.70 | 49,580,120 | +0.18(+1.16%) |