Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.26 | 15.43 | 15.26 | 15.38 | 8,917,118 | -0.10(-0.68%) |
May 29, 2014 | 15.60 | 15.60 | 15.44 | 15.49 | 8,173,265 | -0.12(-0.77%) |
May 28, 2014 | 15.67 | 15.73 | 15.57 | 15.61 | 10,373,583 | -0.02(-0.14%) |
May 27, 2014 | 15.58 | 15.68 | 15.49 | 15.63 | 10,051,636 | +0.17(+1.11%) |
May 23, 2014 | 15.50 | 15.46 | 15.46 | 15.46 | 9,596,429 | -0.02(-0.14%) |
May 22, 2014 | 15.39 | 15.50 | 15.36 | 15.48 | 5,883,032 | +0.14(+0.93%) |
May 21, 2014 | 15.34 | 15.43 | 15.32 | 15.34 | 7,524,301 | -0.01(-0.05%) |
May 20, 2014 | 15.36 | 15.49 | 15.31 | 15.34 | 6,100,532 | -0.11(-0.73%) |
May 19, 2014 | 15.44 | 15.51 | 15.39 | 15.46 | 8,634,332 | -0.08(-0.53%) |
May 16, 2014 | 15.46 | 15.58 | 15.26 | 15.54 | 12,204,782 | +0.08(+0.53%) |
May 15, 2014 | 15.40 | 15.49 | 15.28 | 15.46 | 17,300,074 | +0.06(+0.39%) |
May 14, 2014 | 15.49 | 15.61 | 15.37 | 15.40 | 13,553,320 | -0.04(-0.29%) |
May 13, 2014 | 15.35 | 15.49 | 15.28 | 15.44 | 12,761,180 | +0.04(+0.24%) |
May 12, 2014 | 15.05 | 15.40 | 15.05 | 15.40 | 26,229,158 | +0.13(+0.88%) |
May 09, 2014 | 15.34 | 15.37 | 15.16 | 15.27 | 13,879,579 | -0.07(-0.49%) |
May 08, 2014 | 15.23 | 15.40 | 15.21 | 15.34 | 18,057,864 | +0.13(+0.88%) |
May 07, 2014 | 14.99 | 15.22 | 14.94 | 15.21 | 19,529,258 | +0.25(+1.65%) |
May 06, 2014 | 14.80 | 15.03 | 14.76 | 14.96 | 14,101,037 | +0.25(+1.73%) |
May 05, 2014 | 14.61 | 14.76 | 14.59 | 14.71 | 9,436,703 | +0.03(+0.20%) |
May 02, 2014 | 14.78 | 14.81 | 14.68 | 14.68 | 14,803,120 | -0.11(-0.76%) |
May 01, 2014 | 15.03 | 15.04 | 14.78 | 14.79 | 13,704,775 | -0.25(-1.64%) |
Apr 30, 2014 | 14.93 | 15.04 | 14.81 | 15.04 | 17,329,984 | +0.00(+0.00%) |
Apr 29, 2014 | 15.18 | 15.26 | 15.02 | 15.04 | 18,406,628 | -0.15(-0.99%) |
Apr 28, 2014 | 15.06 | 15.20 | 15.01 | 15.19 | 19,160,134 | +0.29(+1.96%) |
Apr 25, 2014 | 15.02 | 15.08 | 14.85 | 14.90 | 20,683,790 | -0.49(-3.16%) |
Apr 24, 2014 | 15.29 | 15.41 | 15.16 | 15.38 | 16,310,365 | +0.11(+0.73%) |
Apr 23, 2014 | 15.24 | 15.31 | 15.19 | 15.27 | 12,058,333 | -0.11(-0.73%) |
Apr 22, 2014 | 15.25 | 15.40 | 15.22 | 15.38 | 14,937,524 | +0.00(+0.00%) |
Apr 21, 2014 | 15.26 | 15.40 | 15.16 | 15.38 | 15,405,432 | -0.12(-0.77%) |
Apr 17, 2014 | 15.40 | 15.50 | 15.50 | 15.50 | 27,390,796 | +0.43(+2.83%) |
Apr 16, 2014 | 15.27 | 15.28 | 15.00 | 15.08 | 20,181,790 | -0.27(-1.75%) |
Apr 15, 2014 | 15.21 | 15.38 | 15.01 | 15.34 | 29,999,990 | +0.19(+1.23%) |
Apr 14, 2014 | 15.01 | 15.21 | 14.95 | 15.16 | 13,077,770 | +0.28(+1.86%) |
Apr 11, 2014 | 14.83 | 14.93 | 14.77 | 14.88 | 11,246,690 | +0.05(+0.35%) |
Apr 10, 2014 | 15.12 | 15.19 | 14.81 | 14.83 | 12,969,111 | -0.25(-1.64%) |
Apr 09, 2014 | 14.93 | 15.12 | 14.93 | 15.08 | 13,020,711 | +0.13(+0.85%) |
Apr 08, 2014 | 14.88 | 14.95 | 14.81 | 14.95 | 12,229,433 | +0.18(+1.22%) |
Apr 07, 2014 | 14.70 | 14.82 | 14.67 | 14.77 | 12,923,721 | -0.02(-0.15%) |
Apr 04, 2014 | 14.99 | 15.11 | 14.76 | 14.79 | 19,494,640 | -0.13(-0.85%) |
Apr 03, 2014 | 14.93 | 15.03 | 14.81 | 14.92 | 19,854,416 | -0.07(-0.50%) |
Apr 02, 2014 | 15.19 | 15.23 | 14.96 | 14.99 | 19,882,280 | -0.21(-1.38%) |
Apr 01, 2014 | 15.02 | 15.23 | 15.01 | 15.20 | 21,535,696 | +0.22(+1.50%) |
Mar 31, 2014 | 14.77 | 14.99 | 14.76 | 14.98 | 19,314,752 | +0.28(+1.93%) |
Mar 28, 2014 | 14.55 | 14.89 | 14.55 | 14.69 | 15,032,007 | +0.16(+1.13%) |
Mar 27, 2014 | 14.22 | 14.59 | 14.22 | 14.53 | 18,982,772 | +0.25(+1.73%) |
Mar 26, 2014 | 14.41 | 14.47 | 14.28 | 14.28 | 14,047,836 | -0.02(-0.16%) |
Mar 25, 2014 | 14.06 | 14.35 | 14.06 | 14.30 | 22,882,592 | +0.36(+2.57%) |
Mar 24, 2014 | 13.92 | 13.97 | 13.77 | 13.95 | 10,556,815 | +0.08(+0.59%) |
Mar 21, 2014 | 14.05 | 14.10 | 13.78 | 13.86 | 17,222,134 | -0.24(-1.70%) |
Mar 20, 2014 | 13.88 | 14.10 | 13.82 | 14.10 | 17,541,878 | -0.02(-0.16%) |
Mar 19, 2014 | 14.28 | 14.29 | 14.04 | 14.13 | 14,163,732 | -0.22(-1.56%) |
Mar 18, 2014 | 14.28 | 14.36 | 14.24 | 14.35 | 15,984,051 | +0.05(+0.37%) |
Mar 17, 2014 | 14.24 | 14.33 | 14.18 | 14.30 | 14,417,001 | +0.16(+1.11%) |
Mar 14, 2014 | 14.32 | 14.43 | 14.13 | 14.14 | 17,479,368 | -0.28(-1.92%) |
Mar 13, 2014 | 14.53 | 14.60 | 14.35 | 14.42 | 24,613,250 | -0.12(-0.82%) |
Mar 12, 2014 | 14.04 | 14.58 | 14.04 | 14.54 | 28,416,922 | +0.49(+3.52%) |
Mar 11, 2014 | 14.16 | 14.18 | 13.98 | 14.04 | 11,638,985 | -0.14(-1.00%) |
Mar 10, 2014 | 13.99 | 14.19 | 13.97 | 14.19 | 14,237,721 | +0.14(+1.01%) |
Mar 07, 2014 | 14.22 | 14.23 | 13.98 | 14.04 | 18,917,224 | -0.07(-0.53%) |
Mar 06, 2014 | 14.02 | 14.13 | 13.97 | 14.12 | 19,013,170 | +0.36(+2.61%) |
Mar 05, 2014 | 13.71 | 13.78 | 13.66 | 13.76 | 13,143,251 | +0.26(+1.94%) |
Mar 04, 2014 | 13.51 | 13.56 | 13.47 | 13.50 | 16,772,709 | +0.01(+0.06%) |