Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.22 | 17.30 | 17.04 | 17.13 | 5,485,602 | -0.16(-0.91%) |
May 29, 2014 | 17.39 | 17.57 | 17.17 | 17.29 | 5,899,262 | -0.02(-0.10%) |
May 28, 2014 | 17.53 | 17.64 | 17.21 | 17.30 | 7,522,101 | -0.04(-0.20%) |
May 27, 2014 | 17.34 | 17.40 | 17.08 | 17.34 | 10,940,991 | +0.09(+0.51%) |
May 23, 2014 | 16.86 | 17.25 | 17.25 | 17.25 | 10,942,287 | +0.33(+1.97%) |
May 22, 2014 | 16.47 | 16.97 | 16.37 | 16.92 | 5,156,464 | +0.45(+2.71%) |
May 21, 2014 | 16.29 | 16.49 | 16.18 | 16.47 | 6,442,346 | +0.18(+1.13%) |
May 20, 2014 | 16.37 | 16.43 | 16.09 | 16.29 | 7,319,814 | -0.14(-0.85%) |
May 19, 2014 | 16.43 | 16.48 | 16.23 | 16.43 | 4,423,583 | -0.07(-0.42%) |
May 16, 2014 | 16.65 | 16.76 | 16.39 | 16.50 | 6,415,244 | +0.02(+0.11%) |
May 15, 2014 | 16.32 | 16.56 | 16.00 | 16.48 | 8,245,270 | +0.09(+0.53%) |
May 14, 2014 | 16.72 | 16.74 | 16.37 | 16.39 | 8,742,461 | -0.33(-1.99%) |
May 13, 2014 | 16.51 | 17.00 | 16.50 | 16.72 | 13,282,544 | +0.23(+1.38%) |
May 12, 2014 | 16.11 | 16.59 | 16.11 | 16.50 | 9,461,256 | +0.46(+2.84%) |
May 09, 2014 | 15.85 | 16.10 | 15.77 | 16.04 | 6,689,528 | +0.14(+0.88%) |
May 08, 2014 | 15.95 | 16.17 | 15.78 | 15.90 | 6,901,986 | -0.04(-0.22%) |
May 07, 2014 | 16.03 | 16.09 | 15.81 | 15.94 | 5,171,440 | -0.06(-0.38%) |
May 06, 2014 | 16.16 | 16.20 | 15.86 | 16.00 | 7,457,652 | -0.21(-1.30%) |
May 05, 2014 | 16.30 | 16.43 | 16.11 | 16.21 | 4,146,891 | -0.18(-1.07%) |
May 02, 2014 | 16.20 | 16.59 | 16.14 | 16.38 | 5,134,991 | +0.16(+0.97%) |
May 01, 2014 | 16.12 | 16.50 | 16.08 | 16.23 | 4,972,214 | +0.12(+0.76%) |
Apr 30, 2014 | 16.01 | 16.16 | 15.89 | 16.10 | 4,770,933 | +0.06(+0.38%) |
Apr 29, 2014 | 15.98 | 16.13 | 15.84 | 16.04 | 5,456,455 | +0.06(+0.38%) |
Apr 28, 2014 | 16.16 | 16.61 | 15.91 | 15.98 | 10,108,324 | -0.17(-1.03%) |
Apr 25, 2014 | 16.51 | 16.57 | 16.04 | 16.15 | 9,848,763 | -0.48(-2.90%) |
Apr 24, 2014 | 16.91 | 16.95 | 16.39 | 16.63 | 12,062,349 | +0.37(+2.26%) |
Apr 23, 2014 | 16.36 | 16.37 | 15.94 | 16.26 | 10,573,414 | -0.09(-0.54%) |
Apr 22, 2014 | 16.37 | 16.58 | 16.30 | 16.35 | 6,669,095 | -0.04(-0.27%) |
Apr 21, 2014 | 16.37 | 16.44 | 16.14 | 16.39 | 7,094,105 | +0.01(+0.05%) |
Apr 17, 2014 | 16.55 | 16.38 | 16.38 | 16.38 | 5,263,809 | -0.17(-1.01%) |
Apr 16, 2014 | 16.44 | 16.63 | 16.24 | 16.55 | 4,316,098 | +0.18(+1.12%) |
Apr 15, 2014 | 16.44 | 16.71 | 16.03 | 16.37 | 6,777,404 | -0.06(-0.37%) |
Apr 14, 2014 | 16.50 | 16.63 | 16.30 | 16.43 | 3,990,863 | +0.04(+0.27%) |
Apr 11, 2014 | 16.47 | 16.71 | 16.32 | 16.38 | 5,815,817 | -0.20(-1.21%) |
Apr 10, 2014 | 16.79 | 17.02 | 16.58 | 16.58 | 6,295,716 | -0.18(-1.10%) |
Apr 09, 2014 | 16.81 | 16.89 | 16.38 | 16.77 | 6,682,234 | +0.03(+0.16%) |
Apr 08, 2014 | 16.70 | 16.93 | 16.58 | 16.74 | 8,293,050 | +0.08(+0.47%) |
Apr 07, 2014 | 17.04 | 17.09 | 16.52 | 16.66 | 7,394,980 | -0.40(-2.36%) |
Apr 04, 2014 | 17.34 | 17.64 | 16.90 | 17.07 | 9,107,604 | -0.19(-1.12%) |
Apr 03, 2014 | 17.21 | 17.33 | 16.96 | 17.26 | 3,755,023 | +0.02(+0.10%) |
Apr 02, 2014 | 17.20 | 17.34 | 16.99 | 17.24 | 4,946,502 | +0.05(+0.31%) |
Apr 01, 2014 | 16.82 | 17.24 | 16.73 | 17.19 | 7,298,534 | +0.39(+2.29%) |
Mar 31, 2014 | 16.74 | 16.96 | 16.49 | 16.80 | 5,224,761 | +0.16(+0.95%) |
Mar 28, 2014 | 16.44 | 16.77 | 16.37 | 16.65 | 6,297,186 | +0.29(+1.77%) |
Mar 27, 2014 | 16.28 | 16.56 | 16.10 | 16.36 | 7,650,099 | +0.10(+0.59%) |
Mar 26, 2014 | 16.53 | 16.64 | 16.26 | 16.26 | 6,349,953 | -0.20(-1.22%) |
Mar 25, 2014 | 16.30 | 16.62 | 16.22 | 16.46 | 8,362,937 | -0.04(-0.21%) |
Mar 24, 2014 | 16.79 | 16.84 | 16.31 | 16.50 | 8,671,766 | -0.24(-1.41%) |
Mar 21, 2014 | 17.10 | 17.11 | 16.69 | 16.73 | 10,257,147 | -0.25(-1.49%) |
Mar 20, 2014 | 17.23 | 17.30 | 16.80 | 16.99 | 9,849,482 | -0.18(-1.07%) |
Mar 19, 2014 | 17.71 | 17.79 | 17.00 | 17.17 | 9,745,100 | +0.11(+0.67%) |
Mar 18, 2014 | 16.94 | 17.19 | 16.80 | 17.06 | 5,122,081 | +0.23(+1.35%) |
Mar 17, 2014 | 16.80 | 17.05 | 16.66 | 16.83 | 5,333,889 | +0.06(+0.37%) |
Mar 14, 2014 | 16.73 | 16.93 | 16.64 | 16.77 | 7,748,981 | -0.03(-0.16%) |
Mar 13, 2014 | 17.27 | 17.31 | 16.59 | 16.79 | 12,879,622 | -0.43(-2.49%) |
Mar 12, 2014 | 17.20 | 17.25 | 16.89 | 17.22 | 9,014,336 | -0.23(-1.30%) |
Mar 11, 2014 | 17.57 | 17.78 | 17.29 | 17.45 | 6,938,552 | -0.06(-0.35%) |
Mar 10, 2014 | 17.68 | 17.82 | 17.47 | 17.51 | 6,913,971 | -0.27(-1.53%) |
Mar 07, 2014 | 18.05 | 18.06 | 17.55 | 17.78 | 7,998,312 | -0.19(-1.07%) |
Mar 06, 2014 | 18.05 | 18.17 | 17.84 | 17.98 | 5,930,831 | -0.05(-0.29%) |
Mar 05, 2014 | 18.27 | 18.39 | 17.97 | 18.03 | 8,337,322 | -0.24(-1.29%) |
Mar 04, 2014 | 18.68 | 18.70 | 18.15 | 18.27 | 13,983,400 | +0.09(+0.48%) |