Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.68 | 15.70 | 15.34 | 15.59 | 85,412,864 | -0.06(-0.39%) |
May 29, 2014 | 15.48 | 15.71 | 15.47 | 15.65 | 47,355,016 | +0.18(+1.17%) |
May 28, 2014 | 15.44 | 15.65 | 15.33 | 15.47 | 53,990,664 | -0.03(-0.21%) |
May 27, 2014 | 15.68 | 15.69 | 15.33 | 15.50 | 97,437,648 | -0.07(-0.46%) |
May 23, 2014 | 15.24 | 15.58 | 15.58 | 15.58 | 61,201,580 | +0.29(+1.88%) |
May 22, 2014 | 15.22 | 15.39 | 15.12 | 15.29 | 37,343,508 | +0.07(+0.48%) |
May 21, 2014 | 15.08 | 15.26 | 15.04 | 15.21 | 68,201,840 | +0.19(+1.27%) |
May 20, 2014 | 14.82 | 15.19 | 14.80 | 15.02 | 81,843,664 | +0.22(+1.49%) |
May 19, 2014 | 14.75 | 14.91 | 14.66 | 14.80 | 45,790,084 | -0.05(-0.32%) |
May 16, 2014 | 14.61 | 14.91 | 14.54 | 14.85 | 72,924,064 | +0.13(+0.85%) |
May 15, 2014 | 14.87 | 14.92 | 14.48 | 14.72 | 86,130,424 | -0.12(-0.82%) |
May 14, 2014 | 15.09 | 15.20 | 14.80 | 14.85 | 66,573,284 | -0.35(-2.30%) |
May 13, 2014 | 15.09 | 15.24 | 15.00 | 15.20 | 70,116,976 | +0.09(+0.59%) |
May 12, 2014 | 14.68 | 15.13 | 14.67 | 15.11 | 74,586,864 | +0.53(+3.63%) |
May 09, 2014 | 14.49 | 14.65 | 14.19 | 14.58 | 81,450,768 | +0.20(+1.36%) |
May 08, 2014 | 14.51 | 14.76 | 14.33 | 14.38 | 76,968,448 | -0.22(-1.50%) |
May 07, 2014 | 14.74 | 14.79 | 14.30 | 14.60 | 140,483,120 | -0.23(-1.57%) |
May 06, 2014 | 15.44 | 15.45 | 14.82 | 14.83 | 92,509,888 | -0.63(-4.09%) |
May 05, 2014 | 15.28 | 15.48 | 15.21 | 15.47 | 50,284,948 | +0.10(+0.66%) |
May 02, 2014 | 15.48 | 15.63 | 15.18 | 15.36 | 80,092,256 | +0.01(+0.04%) |
May 01, 2014 | 15.17 | 15.49 | 15.16 | 15.36 | 86,716,616 | +0.19(+1.24%) |
Apr 30, 2014 | 14.87 | 15.19 | 14.87 | 15.17 | 81,758,288 | +0.19(+1.25%) |
Apr 29, 2014 | 14.79 | 15.06 | 14.49 | 14.98 | 130,216,432 | +0.19(+1.28%) |
Apr 28, 2014 | 15.16 | 15.18 | 14.37 | 14.79 | 290,078,944 | -0.36(-2.39%) |
Apr 25, 2014 | 15.78 | 15.79 | 15.10 | 15.16 | 324,496,000 | -1.66(-9.88%) |
Apr 24, 2014 | 16.44 | 16.83 | 16.11 | 16.82 | 166,206,352 | +0.63(+3.87%) |
Apr 23, 2014 | 16.61 | 16.62 | 16.13 | 16.19 | 71,255,888 | -0.24(-1.44%) |
Apr 22, 2014 | 16.56 | 16.84 | 16.41 | 16.43 | 74,174,896 | -0.08(-0.47%) |
Apr 21, 2014 | 16.16 | 16.52 | 16.08 | 16.50 | 59,897,480 | +0.30(+1.83%) |
Apr 17, 2014 | 15.95 | 16.21 | 16.21 | 16.21 | 86,186,192 | +0.06(+0.38%) |
Apr 16, 2014 | 16.02 | 16.16 | 15.70 | 16.15 | 85,105,176 | +0.38(+2.40%) |
Apr 15, 2014 | 15.80 | 15.88 | 15.24 | 15.77 | 108,195,032 | +0.01(+0.05%) |
Apr 14, 2014 | 15.85 | 15.99 | 15.53 | 15.76 | 85,963,416 | +0.21(+1.34%) |
Apr 11, 2014 | 15.66 | 15.79 | 15.44 | 15.55 | 146,183,504 | -0.27(-1.70%) |
Apr 10, 2014 | 16.49 | 16.51 | 15.79 | 15.82 | 122,353,968 | -0.73(-4.43%) |
Apr 09, 2014 | 16.39 | 16.57 | 16.09 | 16.55 | 101,204,432 | +0.24(+1.45%) |
Apr 08, 2014 | 16.06 | 16.36 | 15.89 | 16.32 | 131,803,792 | +0.46(+2.93%) |
Apr 07, 2014 | 16.01 | 16.21 | 15.62 | 15.85 | 140,376,144 | -0.26(-1.62%) |
Apr 04, 2014 | 16.72 | 16.73 | 15.74 | 16.11 | 251,281,072 | -0.53(-3.18%) |
Apr 03, 2014 | 17.05 | 17.08 | 16.38 | 16.64 | 127,774,904 | -0.42(-2.44%) |
Apr 02, 2014 | 17.26 | 17.37 | 16.98 | 17.06 | 89,462,520 | -0.05(-0.30%) |
Apr 01, 2014 | 16.86 | 17.18 | 16.86 | 17.11 | 72,085,336 | +0.33(+1.97%) |
Mar 31, 2014 | 17.08 | 17.27 | 16.66 | 16.78 | 85,685,720 | -0.10(-0.57%) |
Mar 28, 2014 | 16.96 | 17.31 | 16.76 | 16.87 | 79,923,144 | -0.01(-0.05%) |
Mar 27, 2014 | 17.12 | 17.16 | 16.51 | 16.88 | 115,466,608 | -0.25(-1.44%) |
Mar 26, 2014 | 17.81 | 17.84 | 17.13 | 17.13 | 82,053,760 | -0.56(-3.19%) |
Mar 25, 2014 | 17.66 | 17.91 | 17.40 | 17.69 | 88,988,368 | +0.14(+0.81%) |
Mar 24, 2014 | 17.96 | 18.03 | 17.39 | 17.55 | 97,133,280 | -0.44(-2.43%) |
Mar 21, 2014 | 18.51 | 18.60 | 17.88 | 17.99 | 108,613,512 | -0.42(-2.26%) |
Mar 20, 2014 | 18.49 | 18.61 | 18.27 | 18.41 | 51,127,284 | -0.21(-1.14%) |
Mar 19, 2014 | 18.89 | 18.91 | 18.43 | 18.62 | 53,025,700 | -0.28(-1.46%) |
Mar 18, 2014 | 18.82 | 18.91 | 18.71 | 18.89 | 49,548,140 | +0.19(+0.99%) |
Mar 17, 2014 | 18.74 | 18.90 | 18.70 | 18.71 | 46,095,800 | +0.06(+0.35%) |
Mar 14, 2014 | 18.60 | 18.88 | 18.53 | 18.64 | 88,251,440 | +0.11(+0.60%) |
Mar 13, 2014 | 18.79 | 19.11 | 18.36 | 18.53 | 136,345,328 | +0.04(+0.23%) |
Mar 12, 2014 | 18.28 | 18.51 | 18.14 | 18.49 | 44,408,384 | +0.09(+0.49%) |
Mar 11, 2014 | 18.51 | 18.60 | 18.32 | 18.40 | 45,008,732 | -0.09(-0.46%) |
Mar 10, 2014 | 18.59 | 18.59 | 18.31 | 18.48 | 42,203,332 | -0.08(-0.41%) |
Mar 07, 2014 | 18.69 | 18.71 | 18.43 | 18.56 | 45,714,408 | -0.00(-0.03%) |
Mar 06, 2014 | 18.66 | 18.72 | 18.40 | 18.56 | 58,643,900 | -0.01(-0.06%) |
Mar 05, 2014 | 18.16 | 18.59 | 18.15 | 18.57 | 76,592,288 | +0.42(+2.33%) |
Mar 04, 2014 | 18.15 | 18.24 | 18.08 | 18.15 | 54,213,928 | +0.21(+1.15%) |