Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.19 | 16.23 | 16.10 | 16.18 | 2,864,034 | -0.07(-0.41%) |
May 29, 2014 | 16.15 | 16.26 | 16.01 | 16.25 | 2,365,203 | +0.17(+1.07%) |
May 28, 2014 | 15.95 | 16.12 | 15.83 | 16.08 | 3,294,946 | +0.12(+0.78%) |
May 27, 2014 | 16.00 | 16.04 | 15.82 | 15.95 | 3,412,124 | -0.06(-0.36%) |
May 23, 2014 | 16.17 | 16.01 | 16.01 | 16.01 | 3,012,095 | -0.23(-1.44%) |
May 22, 2014 | 16.10 | 16.33 | 16.05 | 16.25 | 2,117,485 | +0.14(+0.88%) |
May 21, 2014 | 15.98 | 16.12 | 15.94 | 16.10 | 3,465,130 | +0.16(+1.02%) |
May 20, 2014 | 16.04 | 16.05 | 15.83 | 15.94 | 1,988,283 | -0.10(-0.60%) |
May 19, 2014 | 15.97 | 16.17 | 15.90 | 16.04 | 1,976,105 | +0.09(+0.54%) |
May 16, 2014 | 16.07 | 16.08 | 15.88 | 15.95 | 2,687,657 | -0.13(-0.83%) |
May 15, 2014 | 16.23 | 16.28 | 15.87 | 16.08 | 3,112,718 | -0.23(-1.40%) |
May 14, 2014 | 16.44 | 16.52 | 16.31 | 16.31 | 3,234,150 | -0.11(-0.64%) |
May 13, 2014 | 16.40 | 16.45 | 16.26 | 16.42 | 3,866,068 | +0.04(+0.23%) |
May 12, 2014 | 16.21 | 16.40 | 16.09 | 16.38 | 3,206,754 | +0.25(+1.54%) |
May 09, 2014 | 16.10 | 16.16 | 15.98 | 16.13 | 3,019,800 | +0.11(+0.66%) |
May 08, 2014 | 16.42 | 16.42 | 16.02 | 16.03 | 4,920,578 | -0.49(-2.95%) |
May 07, 2014 | 16.66 | 16.75 | 16.45 | 16.51 | 6,285,462 | -0.01(-0.06%) |
May 06, 2014 | 16.24 | 16.74 | 16.18 | 16.52 | 7,833,950 | +0.26(+1.58%) |
May 05, 2014 | 16.08 | 16.29 | 16.04 | 16.27 | 5,393,943 | +0.12(+0.77%) |
May 02, 2014 | 15.97 | 16.14 | 15.93 | 16.14 | 3,890,868 | +0.15(+0.96%) |
May 01, 2014 | 16.06 | 16.14 | 15.90 | 15.99 | 3,788,158 | -0.07(-0.42%) |
Apr 30, 2014 | 16.20 | 16.20 | 15.84 | 16.06 | 7,400,235 | -0.17(-1.06%) |
Apr 29, 2014 | 16.37 | 16.44 | 16.22 | 16.23 | 2,976,252 | -0.05(-0.29%) |
Apr 28, 2014 | 16.36 | 16.41 | 16.11 | 16.28 | 3,449,427 | -0.01(-0.06%) |
Apr 25, 2014 | 16.40 | 16.48 | 16.23 | 16.29 | 3,863,928 | -0.20(-1.22%) |
Apr 24, 2014 | 16.65 | 16.70 | 16.45 | 16.49 | 3,233,234 | -0.12(-0.75%) |
Apr 23, 2014 | 16.50 | 16.68 | 16.45 | 16.61 | 4,064,218 | +0.07(+0.40%) |
Apr 22, 2014 | 16.55 | 16.65 | 16.42 | 16.54 | 4,355,829 | -0.01(-0.06%) |
Apr 21, 2014 | 16.44 | 16.65 | 16.44 | 16.55 | 3,924,694 | +0.10(+0.58%) |
Apr 17, 2014 | 16.20 | 16.46 | 16.46 | 16.46 | 5,856,876 | +0.32(+1.95%) |
Apr 16, 2014 | 15.97 | 16.28 | 15.97 | 16.14 | 5,208,415 | +0.31(+1.93%) |
Apr 15, 2014 | 15.75 | 15.98 | 15.68 | 15.84 | 4,838,195 | +0.09(+0.55%) |
Apr 14, 2014 | 15.79 | 15.84 | 15.63 | 15.75 | 4,102,433 | +0.12(+0.79%) |
Apr 11, 2014 | 15.77 | 15.87 | 15.59 | 15.63 | 3,434,528 | -0.18(-1.15%) |
Apr 10, 2014 | 16.05 | 16.09 | 15.77 | 15.81 | 4,527,299 | -0.24(-1.49%) |
Apr 09, 2014 | 16.36 | 16.36 | 16.02 | 16.05 | 5,520,962 | -0.22(-1.35%) |
Apr 08, 2014 | 15.68 | 16.29 | 15.66 | 16.27 | 6,675,627 | +0.57(+3.65%) |
Apr 07, 2014 | 15.95 | 16.01 | 15.65 | 15.69 | 4,573,403 | -0.30(-1.85%) |
Apr 04, 2014 | 16.08 | 16.17 | 15.89 | 15.99 | 4,213,862 | -0.01(-0.06%) |
Apr 03, 2014 | 16.12 | 16.18 | 15.99 | 16.00 | 5,329,464 | -0.07(-0.42%) |
Apr 02, 2014 | 15.85 | 16.11 | 15.79 | 16.07 | 3,443,506 | +0.16(+1.02%) |
Apr 01, 2014 | 15.71 | 15.99 | 15.63 | 15.90 | 5,881,556 | +0.25(+1.59%) |
Mar 31, 2014 | 15.94 | 15.98 | 15.62 | 15.66 | 5,684,808 | -0.26(-1.62%) |
Mar 28, 2014 | 15.70 | 15.96 | 15.67 | 15.91 | 4,216,832 | +0.29(+1.83%) |
Mar 27, 2014 | 15.46 | 15.70 | 15.44 | 15.63 | 3,277,157 | +0.19(+1.24%) |
Mar 26, 2014 | 15.62 | 15.74 | 15.43 | 15.44 | 3,715,964 | -0.13(-0.86%) |
Mar 25, 2014 | 15.64 | 15.71 | 15.49 | 15.57 | 3,685,953 | +0.02(+0.12%) |
Mar 24, 2014 | 15.73 | 15.80 | 15.43 | 15.55 | 4,644,267 | -0.13(-0.85%) |
Mar 21, 2014 | 15.53 | 15.71 | 15.48 | 15.68 | 6,463,988 | +0.25(+1.61%) |
Mar 20, 2014 | 15.34 | 15.49 | 15.30 | 15.44 | 3,830,806 | +0.01(+0.06%) |
Mar 19, 2014 | 15.47 | 15.56 | 15.32 | 15.43 | 3,515,556 | -0.03(-0.19%) |
Mar 18, 2014 | 15.30 | 15.46 | 15.22 | 15.45 | 3,125,970 | +0.18(+1.19%) |
Mar 17, 2014 | 15.50 | 15.53 | 15.18 | 15.27 | 6,521,726 | -0.25(-1.60%) |
Mar 14, 2014 | 15.20 | 15.53 | 15.13 | 15.52 | 6,939,797 | +0.29(+1.88%) |
Mar 13, 2014 | 15.24 | 15.29 | 15.14 | 15.24 | 4,896,563 | +0.00(+0.00%) |
Mar 12, 2014 | 15.27 | 15.31 | 15.12 | 15.24 | 5,539,244 | -0.12(-0.81%) |
Mar 11, 2014 | 15.65 | 15.66 | 15.27 | 15.36 | 6,549,270 | -0.27(-1.71%) |
Mar 10, 2014 | 15.52 | 15.70 | 15.40 | 15.63 | 4,770,768 | +0.02(+0.12%) |
Mar 07, 2014 | 15.52 | 15.62 | 15.42 | 15.61 | 5,043,532 | +0.12(+0.80%) |
Mar 06, 2014 | 15.46 | 15.49 | 15.35 | 15.48 | 4,184,628 | +0.02(+0.12%) |
Mar 05, 2014 | 15.80 | 15.87 | 15.43 | 15.46 | 3,453,513 | -0.32(-2.06%) |
Mar 04, 2014 | 15.73 | 15.86 | 15.55 | 15.79 | 4,839,060 | +0.11(+0.73%) |