Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.13 | 20.33 | 19.84 | 19.97 | 638,394,688 | -0.08(-0.37%) |
May 29, 2014 | 19.81 | 20.10 | 19.81 | 20.05 | 423,446,624 | +0.36(+1.82%) |
May 28, 2014 | 19.75 | 19.87 | 19.68 | 19.69 | 355,499,424 | -0.05(-0.26%) |
May 27, 2014 | 19.43 | 19.75 | 19.43 | 19.74 | 392,608,640 | +0.36(+1.87%) |
May 23, 2014 | 19.16 | 19.40 | 19.14 | 19.38 | 1,839,808,128 | +0.22(+1.13%) |
May 22, 2014 | 19.14 | 19.24 | 19.06 | 19.16 | 1,590,631,424 | +0.03(+0.16%) |
May 21, 2014 | 19.05 | 19.14 | 19.00 | 19.13 | 1,559,728,384 | +0.05(+0.26%) |
May 20, 2014 | 19.07 | 19.13 | 18.96 | 19.08 | 1,860,617,216 | +0.00(+0.02%) |
May 19, 2014 | 18.86 | 19.16 | 18.85 | 19.08 | 2,517,590,272 | +0.22(+1.18%) |
May 16, 2014 | 18.57 | 18.85 | 18.47 | 18.85 | 2,188,793,088 | +0.27(+1.48%) |
May 15, 2014 | 18.76 | 18.82 | 18.55 | 18.58 | 1,829,004,288 | -0.16(-0.85%) |
May 14, 2014 | 18.69 | 18.85 | 18.67 | 18.74 | 1,318,427,136 | +0.00(+0.02%) |
May 13, 2014 | 18.68 | 18.76 | 18.64 | 18.74 | 1,265,605,760 | +0.03(+0.16%) |
May 12, 2014 | 18.54 | 18.73 | 18.53 | 18.71 | 1,689,263,872 | +0.23(+1.25%) |
May 09, 2014 | 18.44 | 18.50 | 18.31 | 18.48 | 2,310,342,144 | -0.08(-0.42%) |
May 08, 2014 | 18.56 | 18.76 | 18.50 | 18.55 | 1,824,656,128 | -0.03(-0.18%) |
May 07, 2014 | 18.68 | 18.74 | 18.44 | 18.59 | 2,253,665,792 | -0.07(-0.35%) |
May 06, 2014 | 18.88 | 18.97 | 18.65 | 18.65 | 2,984,267,520 | -0.21(-1.09%) |
May 05, 2014 | 18.52 | 18.86 | 18.51 | 18.86 | 2,287,150,848 | +0.26(+1.41%) |
May 02, 2014 | 18.59 | 18.64 | 18.50 | 18.59 | 1,525,852,928 | +0.03(+0.19%) |
May 01, 2014 | 18.58 | 18.66 | 18.40 | 18.56 | 1,944,403,840 | +0.04(+0.24%) |
Apr 30, 2014 | 18.60 | 18.81 | 18.51 | 18.52 | 3,638,194,688 | -0.07(-0.38%) |
Apr 29, 2014 | 18.63 | 18.70 | 18.50 | 18.59 | 2,687,988,992 | -0.06(-0.30%) |
Apr 28, 2014 | 17.97 | 18.69 | 17.97 | 18.64 | 1,039,025,664 | +0.70(+3.87%) |
Apr 25, 2014 | 17.71 | 17.95 | 17.70 | 17.95 | 3,109,440,000 | +0.13(+0.73%) |
Apr 24, 2014 | 17.83 | 17.89 | 17.59 | 17.82 | 1,759,477,248 | +1.35(+8.20%) |
Apr 23, 2014 | 16.60 | 16.67 | 16.46 | 16.47 | 3,146,605,824 | -0.22(-1.31%) |
Apr 22, 2014 | 16.58 | 16.69 | 16.52 | 16.68 | 1,613,881,984 | +0.02(+0.10%) |
Apr 21, 2014 | 16.48 | 16.70 | 16.44 | 16.67 | 1,454,421,248 | +0.20(+1.19%) |
Apr 17, 2014 | 16.32 | 16.56 | 16.29 | 16.47 | 2,265,377,792 | +0.19(+1.14%) |
Apr 16, 2014 | 16.26 | 16.35 | 16.13 | 16.29 | 1,711,102,208 | +0.03(+0.20%) |
Apr 15, 2014 | 16.33 | 16.37 | 16.04 | 16.25 | 2,123,206,016 | -0.12(-0.71%) |
Apr 14, 2014 | 16.38 | 16.38 | 16.23 | 16.37 | 1,638,666,624 | +0.06(+0.40%) |
Apr 11, 2014 | 16.29 | 16.41 | 16.23 | 16.30 | 2,164,855,808 | -0.12(-0.74%) |
Apr 10, 2014 | 16.65 | 16.70 | 16.42 | 16.43 | 1,909,379,584 | -0.21(-1.29%) |
Apr 09, 2014 | 16.40 | 16.65 | 16.38 | 16.64 | 1,642,615,296 | +0.22(+1.31%) |
Apr 08, 2014 | 16.48 | 16.51 | 16.28 | 16.42 | 1,943,132,288 | -0.00(-0.01%) |
Apr 07, 2014 | 16.57 | 16.66 | 16.38 | 16.43 | 2,309,325,312 | -0.26(-1.57%) |
Apr 04, 2014 | 16.94 | 16.94 | 16.65 | 16.69 | 2,193,009,152 | -0.22(-1.29%) |
Apr 03, 2014 | 16.99 | 17.02 | 16.87 | 16.91 | 1,293,443,584 | -0.12(-0.69%) |
Apr 02, 2014 | 17.02 | 17.05 | 16.95 | 17.02 | 1,437,466,880 | +0.03(+0.17%) |
Apr 01, 2014 | 16.87 | 17.00 | 16.84 | 17.00 | 1,599,515,392 | +0.15(+0.91%) |
Mar 31, 2014 | 16.92 | 16.97 | 16.82 | 16.84 | 1,343,838,336 | -0.00(-0.02%) |
Mar 28, 2014 | 16.89 | 16.91 | 16.76 | 16.85 | 1,597,953,792 | -0.02(-0.11%) |
Mar 27, 2014 | 16.94 | 16.99 | 16.79 | 16.86 | 1,768,992,640 | -0.07(-0.43%) |
Mar 26, 2014 | 17.15 | 17.23 | 16.91 | 16.94 | 2,388,342,016 | -0.16(-0.96%) |
Mar 25, 2014 | 16.99 | 17.12 | 16.93 | 17.10 | 2,249,114,880 | +0.18(+1.08%) |
Mar 24, 2014 | 16.89 | 16.96 | 16.79 | 16.92 | 2,833,975,296 | +0.20(+1.19%) |
Mar 21, 2014 | 16.69 | 16.75 | 16.52 | 16.72 | 2,980,140,288 | +0.13(+0.79%) |
Mar 20, 2014 | 16.63 | 16.71 | 16.55 | 16.59 | 1,660,372,864 | -0.08(-0.48%) |
Mar 19, 2014 | 16.70 | 16.83 | 16.60 | 16.67 | 1,790,698,752 | -0.00(-0.03%) |
Mar 18, 2014 | 16.50 | 16.69 | 16.48 | 16.67 | 1,670,322,304 | +0.15(+0.88%) |
Mar 17, 2014 | 16.56 | 16.63 | 16.50 | 16.53 | 1,589,833,472 | +0.06(+0.39%) |
Mar 14, 2014 | 16.59 | 16.66 | 16.41 | 16.46 | 1,889,837,440 | -0.19(-1.12%) |
Mar 13, 2014 | 16.86 | 16.93 | 16.60 | 16.65 | 2,053,514,496 | -0.19(-1.11%) |
Mar 12, 2014 | 16.77 | 16.86 | 16.69 | 16.84 | 1,588,093,440 | +0.02(+0.10%) |
Mar 11, 2014 | 16.80 | 16.90 | 16.71 | 16.82 | 2,224,664,832 | +0.16(+0.97%) |
Mar 10, 2014 | 16.58 | 16.73 | 16.58 | 16.66 | 1,422,832,512 | +0.02(+0.09%) |
Mar 07, 2014 | 16.66 | 16.69 | 16.51 | 16.64 | 1,758,619,136 | -0.01(-0.06%) |
Mar 06, 2014 | 16.72 | 16.77 | 16.57 | 16.65 | 1,477,845,120 | -0.05(-0.30%) |
Mar 05, 2014 | 16.66 | 16.78 | 16.60 | 16.70 | 1,593,960,576 | +0.04(+0.21%) |
Mar 04, 2014 | 16.66 | 16.71 | 16.56 | 16.67 | 2,064,646,400 | +0.11(+0.66%) |