Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.60 | 15.68 | 15.55 | 15.63 | 2,472,293 | -0.03(-0.19%) |
May 29, 2014 | 15.65 | 15.69 | 15.60 | 15.66 | 2,950,911 | -0.12(-0.73%) |
May 28, 2014 | 15.74 | 15.82 | 15.67 | 15.77 | 3,735,871 | -0.30(-1.86%) |
May 27, 2014 | 15.94 | 16.14 | 15.92 | 16.07 | 2,556,486 | +0.51(+3.29%) |
May 23, 2014 | 15.50 | 15.56 | 15.56 | 15.56 | 2,633,402 | -0.11(-0.68%) |
May 22, 2014 | 15.77 | 15.81 | 15.63 | 15.67 | 1,164,984 | +0.16(+1.06%) |
May 21, 2014 | 15.53 | 15.58 | 15.46 | 15.50 | 1,472,759 | +0.04(+0.25%) |
May 20, 2014 | 15.54 | 15.56 | 15.39 | 15.47 | 3,300,248 | -0.30(-1.90%) |
May 19, 2014 | 15.47 | 15.81 | 15.47 | 15.76 | 3,835,767 | -0.06(-0.37%) |
May 16, 2014 | 15.70 | 15.83 | 15.60 | 15.82 | 1,796,562 | -0.01(-0.06%) |
May 15, 2014 | 15.95 | 16.01 | 15.73 | 15.83 | 3,942,007 | -0.11(-0.67%) |
May 14, 2014 | 16.18 | 16.61 | 15.73 | 15.94 | 7,415,358 | -1.10(-6.46%) |
May 13, 2014 | 17.00 | 17.09 | 16.93 | 17.04 | 2,144,870 | +0.18(+1.09%) |
May 12, 2014 | 16.67 | 16.89 | 16.66 | 16.86 | 1,209,286 | +0.07(+0.40%) |
May 09, 2014 | 16.80 | 16.86 | 16.74 | 16.79 | 1,528,257 | -0.11(-0.63%) |
May 08, 2014 | 16.74 | 17.02 | 16.74 | 16.89 | 3,034,147 | -0.06(-0.34%) |
May 07, 2014 | 16.84 | 16.98 | 16.72 | 16.95 | 1,411,303 | +0.04(+0.23%) |
May 06, 2014 | 16.99 | 17.00 | 16.87 | 16.91 | 1,246,125 | -0.13(-0.74%) |
May 05, 2014 | 16.95 | 17.08 | 16.91 | 17.04 | 778,368 | +0.01(+0.06%) |
May 02, 2014 | 17.00 | 17.12 | 16.89 | 17.03 | 1,425,038 | +0.45(+2.74%) |
May 01, 2014 | 16.28 | 16.89 | 16.19 | 16.58 | 3,953,107 | -0.46(-2.72%) |
Apr 30, 2014 | 16.99 | 17.07 | 16.87 | 17.04 | 1,531,148 | -0.31(-1.78%) |
Apr 29, 2014 | 17.37 | 17.44 | 17.30 | 17.35 | 1,028,687 | +0.01(+0.06%) |
Apr 28, 2014 | 17.26 | 17.37 | 17.09 | 17.34 | 1,488,425 | +0.08(+0.45%) |
Apr 25, 2014 | 17.32 | 17.38 | 17.17 | 17.26 | 1,220,299 | -0.27(-1.54%) |
Apr 24, 2014 | 17.54 | 17.57 | 17.24 | 17.53 | 2,702,509 | -0.49(-2.73%) |
Apr 23, 2014 | 18.09 | 18.10 | 17.99 | 18.03 | 749,890 | -0.02(-0.11%) |
Apr 22, 2014 | 18.01 | 18.11 | 17.94 | 18.04 | 1,526,790 | -0.31(-1.68%) |
Apr 21, 2014 | 18.17 | 18.40 | 18.16 | 18.35 | 1,339,292 | +0.28(+1.55%) |
Apr 17, 2014 | 18.16 | 18.07 | 18.07 | 18.07 | 995,678 | -0.07(-0.37%) |
Apr 16, 2014 | 18.11 | 18.17 | 18.03 | 18.14 | 1,063,300 | +0.22(+1.24%) |
Apr 15, 2014 | 17.95 | 18.01 | 17.71 | 17.92 | 1,359,659 | -0.04(-0.22%) |
Apr 14, 2014 | 17.97 | 18.08 | 17.87 | 17.96 | 1,114,929 | +0.20(+1.14%) |
Apr 11, 2014 | 17.71 | 17.78 | 17.66 | 17.75 | 1,310,526 | +0.22(+1.27%) |
Apr 10, 2014 | 17.86 | 17.92 | 17.51 | 17.53 | 2,629,888 | -0.65(-3.56%) |
Apr 09, 2014 | 18.04 | 18.23 | 17.93 | 18.18 | 1,183,997 | -0.08(-0.42%) |
Apr 08, 2014 | 18.28 | 18.36 | 18.22 | 18.26 | 1,859,539 | -0.14(-0.79%) |
Apr 07, 2014 | 18.53 | 18.60 | 18.28 | 18.40 | 1,886,102 | +0.02(+0.10%) |
Apr 04, 2014 | 18.60 | 18.68 | 18.31 | 18.38 | 1,427,206 | -0.06(-0.31%) |
Apr 03, 2014 | 18.59 | 18.62 | 18.31 | 18.44 | 1,921,702 | -0.19(-1.04%) |
Apr 02, 2014 | 18.54 | 18.69 | 18.43 | 18.63 | 1,493,272 | -0.14(-0.77%) |
Apr 01, 2014 | 18.76 | 18.80 | 18.63 | 18.78 | 2,308,595 | +0.31(+1.67%) |
Mar 31, 2014 | 18.47 | 18.59 | 18.43 | 18.47 | 3,071,411 | +0.45(+2.52%) |
Mar 28, 2014 | 17.97 | 18.15 | 17.97 | 18.02 | 3,070,589 | +0.37(+2.08%) |
Mar 27, 2014 | 17.70 | 17.76 | 17.56 | 17.65 | 2,974,780 | +0.21(+1.22%) |
Mar 26, 2014 | 17.69 | 17.77 | 17.41 | 17.44 | 2,398,918 | -0.19(-1.10%) |
Mar 25, 2014 | 17.35 | 17.63 | 17.31 | 17.63 | 3,480,339 | +0.58(+3.40%) |
Mar 24, 2014 | 17.14 | 17.18 | 16.94 | 17.05 | 2,950,756 | -0.11(-0.62%) |
Mar 21, 2014 | 17.01 | 17.24 | 17.01 | 17.16 | 4,166,995 | +0.14(+0.85%) |
Mar 20, 2014 | 16.73 | 17.02 | 16.72 | 17.01 | 3,304,415 | +0.44(+2.68%) |
Mar 19, 2014 | 16.59 | 16.76 | 16.46 | 16.57 | 3,651,447 | +0.00(+0.00%) |
Mar 18, 2014 | 16.40 | 16.62 | 16.34 | 16.57 | 2,007,911 | -0.07(-0.41%) |
Mar 17, 2014 | 16.57 | 16.75 | 16.57 | 16.63 | 1,244,399 | +0.05(+0.29%) |
Mar 14, 2014 | 16.67 | 16.74 | 16.54 | 16.59 | 3,194,145 | -0.44(-2.61%) |
Mar 13, 2014 | 17.27 | 17.28 | 16.90 | 17.03 | 2,518,939 | -0.20(-1.18%) |
Mar 12, 2014 | 17.13 | 17.24 | 17.09 | 17.23 | 1,567,883 | -0.01(-0.06%) |
Mar 11, 2014 | 17.43 | 17.43 | 17.17 | 17.24 | 1,740,452 | -0.18(-1.05%) |
Mar 10, 2014 | 17.51 | 17.55 | 17.25 | 17.43 | 1,660,183 | +0.09(+0.50%) |
Mar 07, 2014 | 17.32 | 17.38 | 17.12 | 17.34 | 1,577,071 | +0.09(+0.50%) |
Mar 06, 2014 | 17.28 | 17.31 | 17.21 | 17.25 | 1,658,968 | +0.37(+2.17%) |
Mar 05, 2014 | 16.88 | 16.99 | 16.84 | 16.89 | 1,037,735 | +0.12(+0.69%) |
Mar 04, 2014 | 16.84 | 16.92 | 16.72 | 16.77 | 1,508,560 | +0.14(+0.87%) |