Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.72 | 15.73 | 15.38 | 15.63 | 85,212,480 | -0.06(-0.39%) |
May 29, 2014 | 15.52 | 15.74 | 15.51 | 15.69 | 47,243,920 | +0.18(+1.17%) |
May 28, 2014 | 15.47 | 15.69 | 15.37 | 15.51 | 53,864,000 | -0.03(-0.21%) |
May 27, 2014 | 15.72 | 15.73 | 15.37 | 15.54 | 97,209,056 | -0.07(-0.45%) |
May 23, 2014 | 15.27 | 15.61 | 15.61 | 15.61 | 61,058,000 | +0.29(+1.88%) |
May 22, 2014 | 15.25 | 15.43 | 15.15 | 15.32 | 37,255,900 | +0.07(+0.48%) |
May 21, 2014 | 15.11 | 15.30 | 15.08 | 15.25 | 68,041,840 | +0.19(+1.27%) |
May 20, 2014 | 14.86 | 15.22 | 14.84 | 15.06 | 81,651,656 | +0.22(+1.49%) |
May 19, 2014 | 14.79 | 14.95 | 14.69 | 14.84 | 45,682,660 | -0.05(-0.32%) |
May 16, 2014 | 14.64 | 14.94 | 14.58 | 14.88 | 72,752,976 | +0.13(+0.85%) |
May 15, 2014 | 14.90 | 14.96 | 14.52 | 14.76 | 85,928,360 | -0.12(-0.82%) |
May 14, 2014 | 15.12 | 15.23 | 14.83 | 14.88 | 66,417,100 | -0.35(-2.30%) |
May 13, 2014 | 15.13 | 15.28 | 15.04 | 15.23 | 69,952,480 | +0.09(+0.59%) |
May 12, 2014 | 14.71 | 15.17 | 14.71 | 15.14 | 74,411,880 | +0.53(+3.63%) |
May 09, 2014 | 14.53 | 14.68 | 14.22 | 14.61 | 81,259,680 | +0.20(+1.36%) |
May 08, 2014 | 14.54 | 14.79 | 14.36 | 14.42 | 76,787,880 | -0.22(-1.50%) |
May 07, 2014 | 14.78 | 14.82 | 14.33 | 14.64 | 140,153,536 | -0.23(-1.57%) |
May 06, 2014 | 15.48 | 15.49 | 14.85 | 14.87 | 92,292,856 | -0.63(-4.09%) |
May 05, 2014 | 15.32 | 15.51 | 15.25 | 15.50 | 50,166,980 | +0.10(+0.66%) |
May 02, 2014 | 15.52 | 15.66 | 15.22 | 15.40 | 79,904,360 | +0.01(+0.04%) |
May 01, 2014 | 15.21 | 15.52 | 15.20 | 15.39 | 86,513,176 | +0.19(+1.24%) |
Apr 30, 2014 | 14.90 | 15.23 | 14.90 | 15.21 | 81,566,480 | +0.19(+1.25%) |
Apr 29, 2014 | 14.82 | 15.09 | 14.52 | 15.02 | 129,910,936 | +0.19(+1.28%) |
Apr 28, 2014 | 15.20 | 15.22 | 14.40 | 14.83 | 289,398,400 | -0.36(-2.39%) |
Apr 25, 2014 | 15.81 | 15.82 | 15.14 | 15.19 | 323,734,720 | -1.67(-9.88%) |
Apr 24, 2014 | 16.48 | 16.87 | 16.15 | 16.86 | 165,816,416 | +0.63(+3.87%) |
Apr 23, 2014 | 16.65 | 16.66 | 16.17 | 16.23 | 71,088,720 | -0.24(-1.44%) |
Apr 22, 2014 | 16.60 | 16.88 | 16.45 | 16.47 | 74,000,880 | -0.08(-0.47%) |
Apr 21, 2014 | 16.20 | 16.56 | 16.12 | 16.54 | 59,756,960 | +0.30(+1.83%) |
Apr 17, 2014 | 15.99 | 16.25 | 16.25 | 16.25 | 85,984,000 | +0.06(+0.38%) |
Apr 16, 2014 | 16.06 | 16.20 | 15.74 | 16.18 | 84,905,520 | +0.38(+2.40%) |
Apr 15, 2014 | 15.84 | 15.91 | 15.28 | 15.80 | 107,941,200 | +0.01(+0.05%) |
Apr 14, 2014 | 15.88 | 16.02 | 15.56 | 15.80 | 85,761,736 | +0.21(+1.34%) |
Apr 11, 2014 | 15.70 | 15.82 | 15.47 | 15.59 | 145,840,560 | -0.27(-1.70%) |
Apr 10, 2014 | 16.53 | 16.55 | 15.82 | 15.86 | 122,066,920 | -0.73(-4.43%) |
Apr 09, 2014 | 16.42 | 16.61 | 16.12 | 16.59 | 100,967,000 | +0.24(+1.45%) |
Apr 08, 2014 | 16.09 | 16.40 | 15.92 | 16.35 | 131,494,576 | +0.47(+2.93%) |
Apr 07, 2014 | 16.05 | 16.25 | 15.66 | 15.89 | 140,046,816 | -0.26(-1.62%) |
Apr 04, 2014 | 16.76 | 16.77 | 15.78 | 16.15 | 250,691,552 | -0.53(-3.18%) |
Apr 03, 2014 | 17.09 | 17.12 | 16.42 | 16.68 | 127,475,136 | -0.42(-2.44%) |
Apr 02, 2014 | 17.30 | 17.41 | 17.02 | 17.10 | 89,252,640 | -0.05(-0.30%) |
Apr 01, 2014 | 16.90 | 17.22 | 16.90 | 17.15 | 71,916,216 | +0.33(+1.97%) |
Mar 31, 2014 | 17.12 | 17.31 | 16.70 | 16.82 | 85,484,696 | -0.10(-0.57%) |
Mar 28, 2014 | 17.00 | 17.35 | 16.80 | 16.91 | 79,735,640 | -0.01(-0.05%) |
Mar 27, 2014 | 17.16 | 17.20 | 16.54 | 16.92 | 115,195,720 | -0.25(-1.44%) |
Mar 26, 2014 | 17.86 | 17.88 | 17.17 | 17.17 | 81,861,256 | -0.56(-3.19%) |
Mar 25, 2014 | 17.70 | 17.95 | 17.44 | 17.74 | 88,779,600 | +0.14(+0.81%) |
Mar 24, 2014 | 18.00 | 18.07 | 17.43 | 17.59 | 96,905,400 | -0.44(-2.43%) |
Mar 21, 2014 | 18.55 | 18.64 | 17.92 | 18.03 | 108,358,696 | -0.42(-2.26%) |
Mar 20, 2014 | 18.53 | 18.65 | 18.31 | 18.45 | 51,007,340 | -0.21(-1.14%) |
Mar 19, 2014 | 18.94 | 18.95 | 18.47 | 18.66 | 52,901,300 | -0.28(-1.46%) |
Mar 18, 2014 | 18.87 | 18.95 | 18.75 | 18.94 | 49,431,900 | +0.19(+0.99%) |
Mar 17, 2014 | 18.79 | 18.94 | 18.74 | 18.75 | 45,987,660 | +0.06(+0.35%) |
Mar 14, 2014 | 18.64 | 18.93 | 18.58 | 18.69 | 88,044,400 | +0.11(+0.60%) |
Mar 13, 2014 | 18.83 | 19.16 | 18.40 | 18.58 | 136,025,456 | +0.04(+0.23%) |
Mar 12, 2014 | 18.32 | 18.56 | 18.18 | 18.53 | 44,304,200 | +0.09(+0.49%) |
Mar 11, 2014 | 18.55 | 18.64 | 18.36 | 18.44 | 44,903,140 | -0.09(-0.46%) |
Mar 10, 2014 | 18.63 | 18.64 | 18.35 | 18.53 | 42,104,320 | -0.08(-0.41%) |
Mar 07, 2014 | 18.73 | 18.75 | 18.48 | 18.60 | 45,607,160 | -0.00(-0.03%) |
Mar 06, 2014 | 18.70 | 18.77 | 18.45 | 18.61 | 58,506,320 | -0.01(-0.06%) |
Mar 05, 2014 | 18.21 | 18.64 | 18.20 | 18.62 | 76,412,600 | +0.42(+2.33%) |
Mar 04, 2014 | 18.20 | 18.28 | 18.12 | 18.20 | 54,086,740 | +0.21(+1.15%) |