Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 13.93 | 14.05 | 13.93 | 13.99 | 7,259,347 | +0.03(+0.18%) |
May 29, 2014 | 13.93 | 14.02 | 13.81 | 13.97 | 6,683,546 | +0.16(+1.19%) |
May 28, 2014 | 13.79 | 13.94 | 13.62 | 13.80 | 8,529,827 | +0.19(+1.40%) |
May 27, 2014 | 13.23 | 13.69 | 13.23 | 13.61 | 5,926,461 | +0.41(+3.12%) |
May 23, 2014 | 13.03 | 13.20 | 13.20 | 13.20 | 5,405,447 | +0.07(+0.50%) |
May 22, 2014 | 13.28 | 13.31 | 13.07 | 13.13 | 2,937,389 | -0.14(-1.07%) |
May 21, 2014 | 13.18 | 13.31 | 13.12 | 13.27 | 4,050,758 | +0.15(+1.14%) |
May 20, 2014 | 13.27 | 13.34 | 13.10 | 13.12 | 4,246,097 | -0.19(-1.40%) |
May 19, 2014 | 13.21 | 13.39 | 13.03 | 13.31 | 4,737,036 | +0.04(+0.29%) |
May 16, 2014 | 13.41 | 13.53 | 13.19 | 13.27 | 4,003,538 | -0.07(-0.54%) |
May 15, 2014 | 13.36 | 13.46 | 13.19 | 13.34 | 3,634,759 | -0.16(-1.20%) |
May 14, 2014 | 13.65 | 13.70 | 13.48 | 13.51 | 3,764,358 | -0.14(-1.05%) |
May 13, 2014 | 13.75 | 13.80 | 13.51 | 13.65 | 4,910,902 | -0.04(-0.32%) |
May 12, 2014 | 13.47 | 13.82 | 13.45 | 13.69 | 3,672,282 | +0.29(+2.14%) |
May 09, 2014 | 13.47 | 13.47 | 13.21 | 13.41 | 3,845,169 | +0.07(+0.54%) |
May 08, 2014 | 13.02 | 13.56 | 12.85 | 13.34 | 8,669,273 | +0.29(+2.21%) |
May 07, 2014 | 13.39 | 13.48 | 12.96 | 13.05 | 8,154,823 | -0.28(-2.10%) |
May 06, 2014 | 13.71 | 13.79 | 13.31 | 13.33 | 5,078,709 | -0.44(-3.23%) |
May 05, 2014 | 13.62 | 13.78 | 13.54 | 13.77 | 3,592,036 | +0.08(+0.55%) |
May 02, 2014 | 13.71 | 13.79 | 13.45 | 13.70 | 5,675,506 | -0.01(-0.05%) |
May 01, 2014 | 13.90 | 14.11 | 13.59 | 13.70 | 10,002,630 | -0.25(-1.80%) |
Apr 30, 2014 | 13.27 | 14.04 | 13.27 | 13.95 | 16,206,965 | -0.10(-0.69%) |
Apr 29, 2014 | 13.57 | 14.11 | 13.53 | 14.05 | 8,622,034 | +0.52(+3.83%) |
Apr 28, 2014 | 13.92 | 13.93 | 13.23 | 13.53 | 8,790,242 | -0.30(-2.19%) |
Apr 25, 2014 | 14.47 | 14.52 | 13.84 | 13.84 | 5,805,647 | -0.70(-4.79%) |
Apr 24, 2014 | 14.72 | 14.85 | 14.28 | 14.53 | 3,111,496 | -0.11(-0.75%) |
Apr 23, 2014 | 14.59 | 14.70 | 14.49 | 14.64 | 2,383,419 | +0.02(+0.13%) |
Apr 22, 2014 | 14.55 | 14.79 | 14.51 | 14.62 | 3,119,956 | +0.07(+0.46%) |
Apr 21, 2014 | 14.53 | 14.63 | 14.34 | 14.56 | 3,882,333 | +0.10(+0.68%) |
Apr 17, 2014 | 14.43 | 14.46 | 14.46 | 14.46 | 3,066,608 | +0.01(+0.06%) |
Apr 16, 2014 | 14.33 | 14.55 | 14.27 | 14.45 | 3,732,071 | +0.19(+1.36%) |
Apr 15, 2014 | 14.21 | 14.28 | 13.72 | 14.25 | 8,410,578 | +0.12(+0.86%) |
Apr 14, 2014 | 14.59 | 14.59 | 13.94 | 14.13 | 8,402,441 | -0.36(-2.46%) |
Apr 11, 2014 | 14.32 | 14.67 | 14.11 | 14.49 | 39,330,768 | +0.09(+0.66%) |
Apr 10, 2014 | 14.85 | 14.90 | 14.35 | 14.39 | 4,488,891 | -0.47(-3.13%) |
Apr 09, 2014 | 14.71 | 14.89 | 14.60 | 14.86 | 4,191,084 | +0.26(+1.77%) |
Apr 08, 2014 | 14.74 | 14.81 | 14.42 | 14.60 | 7,282,844 | -0.14(-0.97%) |
Apr 07, 2014 | 14.72 | 14.85 | 14.40 | 14.74 | 7,452,894 | +0.01(+0.06%) |
Apr 04, 2014 | 15.15 | 15.15 | 14.59 | 14.73 | 10,385,577 | -0.34(-2.23%) |
Apr 03, 2014 | 15.16 | 15.43 | 15.03 | 15.07 | 6,857,233 | -0.17(-1.12%) |
Apr 02, 2014 | 15.33 | 15.43 | 15.20 | 15.24 | 3,407,778 | -0.04(-0.26%) |
Apr 01, 2014 | 15.11 | 15.37 | 14.95 | 15.28 | 5,076,624 | +0.25(+1.68%) |
Mar 31, 2014 | 15.20 | 15.27 | 14.96 | 15.03 | 4,132,573 | -0.03(-0.22%) |
Mar 28, 2014 | 15.05 | 15.33 | 14.87 | 15.06 | 4,830,512 | -0.15(-0.98%) |
Mar 27, 2014 | 15.14 | 15.52 | 15.00 | 15.21 | 7,270,000 | +0.06(+0.39%) |
Mar 26, 2014 | 15.08 | 15.22 | 14.93 | 15.15 | 5,077,014 | +0.14(+0.94%) |
Mar 25, 2014 | 15.30 | 15.45 | 14.98 | 15.01 | 7,021,812 | -0.12(-0.77%) |
Mar 24, 2014 | 15.45 | 15.53 | 15.02 | 15.13 | 6,386,065 | -0.19(-1.24%) |
Mar 21, 2014 | 15.43 | 15.57 | 15.25 | 15.32 | 8,474,029 | -0.11(-0.72%) |
Mar 20, 2014 | 15.68 | 15.87 | 15.42 | 15.43 | 4,050,873 | -0.29(-1.85%) |
Mar 19, 2014 | 16.04 | 16.14 | 15.60 | 15.72 | 6,295,805 | -0.28(-1.76%) |
Mar 18, 2014 | 15.74 | 16.06 | 15.69 | 16.00 | 2,270,359 | +0.32(+2.05%) |
Mar 17, 2014 | 15.68 | 15.89 | 15.58 | 15.68 | 4,311,858 | +0.01(+0.04%) |
Mar 14, 2014 | 15.39 | 15.75 | 15.26 | 15.67 | 4,831,675 | +0.26(+1.71%) |
Mar 13, 2014 | 16.07 | 16.13 | 15.38 | 15.41 | 10,368,192 | -0.64(-3.99%) |
Mar 12, 2014 | 15.95 | 16.16 | 15.75 | 16.05 | 11,385,958 | +0.12(+0.74%) |
Mar 11, 2014 | 16.15 | 16.26 | 15.91 | 15.93 | 5,151,285 | -0.17(-1.05%) |
Mar 10, 2014 | 16.42 | 16.56 | 15.86 | 16.10 | 7,250,520 | -0.11(-0.68%) |
Mar 07, 2014 | 16.38 | 16.41 | 16.08 | 16.21 | 4,208,184 | -0.08(-0.52%) |
Mar 06, 2014 | 16.85 | 16.90 | 16.20 | 16.29 | 9,096,922 | -0.52(-3.08%) |
Mar 05, 2014 | 16.51 | 16.98 | 16.51 | 16.81 | 7,117,581 | +0.32(+1.93%) |
Mar 04, 2014 | 16.39 | 16.67 | 16.36 | 16.49 | 5,322,779 | +0.16(+0.99%) |