Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.15 | 16.23 | 16.10 | 16.18 | 2,388,173 | -0.03(-0.19%) |
May 29, 2014 | 16.20 | 16.24 | 16.15 | 16.21 | 2,850,506 | -0.12(-0.73%) |
May 28, 2014 | 16.29 | 16.38 | 16.22 | 16.33 | 3,608,757 | -0.31(-1.86%) |
May 27, 2014 | 16.50 | 16.71 | 16.48 | 16.64 | 2,469,501 | +0.53(+3.29%) |
May 23, 2014 | 16.05 | 16.11 | 16.11 | 16.11 | 2,543,800 | -0.11(-0.68%) |
May 22, 2014 | 16.33 | 16.37 | 16.18 | 16.22 | 1,125,346 | +0.17(+1.06%) |
May 21, 2014 | 16.08 | 16.13 | 16.00 | 16.05 | 1,422,648 | +0.04(+0.25%) |
May 20, 2014 | 16.09 | 16.11 | 15.93 | 16.01 | 3,187,957 | -0.31(-1.90%) |
May 19, 2014 | 16.02 | 16.36 | 16.02 | 16.32 | 3,705,254 | -0.06(-0.37%) |
May 16, 2014 | 16.25 | 16.39 | 16.15 | 16.38 | 1,735,434 | -0.01(-0.06%) |
May 15, 2014 | 16.51 | 16.57 | 16.28 | 16.39 | 3,807,880 | -0.11(-0.67%) |
May 14, 2014 | 16.75 | 17.19 | 16.28 | 16.50 | 7,163,049 | -1.14(-6.46%) |
May 13, 2014 | 17.60 | 17.69 | 17.52 | 17.64 | 2,071,891 | +0.19(+1.09%) |
May 12, 2014 | 17.26 | 17.49 | 17.25 | 17.45 | 1,168,140 | +0.07(+0.40%) |
May 09, 2014 | 17.39 | 17.45 | 17.33 | 17.38 | 1,476,258 | -0.11(-0.63%) |
May 08, 2014 | 17.33 | 17.62 | 17.33 | 17.49 | 2,930,910 | -0.06(-0.34%) |
May 07, 2014 | 17.43 | 17.58 | 17.31 | 17.55 | 1,363,283 | +0.04(+0.23%) |
May 06, 2014 | 17.59 | 17.60 | 17.46 | 17.51 | 1,203,726 | -0.13(-0.74%) |
May 05, 2014 | 17.55 | 17.68 | 17.51 | 17.64 | 751,884 | +0.01(+0.06%) |
May 02, 2014 | 17.60 | 17.73 | 17.49 | 17.63 | 1,376,551 | +0.47(+2.74%) |
May 01, 2014 | 16.85 | 17.49 | 16.76 | 17.16 | 3,818,602 | -0.48(-2.72%) |
Apr 30, 2014 | 17.59 | 17.67 | 17.46 | 17.64 | 1,479,051 | -0.32(-1.78%) |
Apr 29, 2014 | 17.98 | 18.05 | 17.91 | 17.96 | 993,686 | +0.01(+0.06%) |
Apr 28, 2014 | 17.87 | 17.98 | 17.69 | 17.95 | 1,437,781 | +0.08(+0.45%) |
Apr 25, 2014 | 17.93 | 17.99 | 17.77 | 17.87 | 1,178,778 | -0.28(-1.54%) |
Apr 24, 2014 | 18.16 | 18.19 | 17.85 | 18.15 | 2,610,556 | -0.51(-2.73%) |
Apr 23, 2014 | 18.73 | 18.74 | 18.62 | 18.66 | 724,375 | -0.02(-0.11%) |
Apr 22, 2014 | 18.64 | 18.75 | 18.57 | 18.68 | 1,474,841 | -0.32(-1.68%) |
Apr 21, 2014 | 18.81 | 19.05 | 18.80 | 19.00 | 1,293,723 | +0.29(+1.55%) |
Apr 17, 2014 | 18.80 | 18.71 | 18.71 | 18.71 | 961,800 | -0.07(-0.37%) |
Apr 16, 2014 | 18.75 | 18.81 | 18.66 | 18.78 | 1,027,121 | +0.23(+1.24%) |
Apr 15, 2014 | 18.58 | 18.64 | 18.33 | 18.55 | 1,313,397 | -0.04(-0.22%) |
Apr 14, 2014 | 18.60 | 18.72 | 18.50 | 18.59 | 1,076,994 | +0.21(+1.14%) |
Apr 11, 2014 | 18.33 | 18.41 | 18.28 | 18.38 | 1,265,935 | +0.23(+1.27%) |
Apr 10, 2014 | 18.49 | 18.55 | 18.13 | 18.15 | 2,540,406 | -0.67(-3.56%) |
Apr 09, 2014 | 18.68 | 18.87 | 18.56 | 18.82 | 1,143,712 | -0.08(-0.42%) |
Apr 08, 2014 | 18.92 | 19.01 | 18.86 | 18.90 | 1,796,268 | -0.15(-0.79%) |
Apr 07, 2014 | 19.18 | 19.26 | 18.92 | 19.05 | 1,821,927 | +0.02(+0.11%) |
Apr 04, 2014 | 19.26 | 19.34 | 18.95 | 19.03 | 1,378,645 | -0.06(-0.31%) |
Apr 03, 2014 | 19.25 | 19.28 | 18.95 | 19.09 | 1,856,316 | -0.20(-1.04%) |
Apr 02, 2014 | 19.19 | 19.34 | 19.08 | 19.29 | 1,442,463 | -0.15(-0.77%) |
Apr 01, 2014 | 19.42 | 19.46 | 19.29 | 19.44 | 2,230,045 | +0.32(+1.67%) |
Mar 31, 2014 | 19.12 | 19.25 | 19.08 | 19.12 | 2,966,906 | +0.47(+2.52%) |
Mar 28, 2014 | 18.60 | 18.79 | 18.60 | 18.65 | 2,966,112 | +0.38(+2.08%) |
Mar 27, 2014 | 18.32 | 18.39 | 18.18 | 18.27 | 2,873,563 | +0.22(+1.22%) |
Mar 26, 2014 | 18.31 | 18.40 | 18.02 | 18.05 | 2,317,295 | -0.20(-1.10%) |
Mar 25, 2014 | 17.96 | 18.25 | 17.92 | 18.25 | 3,361,920 | +0.60(+3.40%) |
Mar 24, 2014 | 17.74 | 17.78 | 17.54 | 17.65 | 2,850,356 | -0.11(-0.62%) |
Mar 21, 2014 | 17.61 | 17.85 | 17.61 | 17.76 | 4,025,212 | +0.15(+0.85%) |
Mar 20, 2014 | 17.32 | 17.62 | 17.31 | 17.61 | 3,191,982 | +0.46(+2.68%) |
Mar 19, 2014 | 17.17 | 17.35 | 17.04 | 17.15 | 3,527,206 | +0.00(+0.00%) |
Mar 18, 2014 | 16.98 | 17.21 | 16.92 | 17.15 | 1,939,592 | -0.07(-0.41%) |
Mar 17, 2014 | 17.15 | 17.34 | 17.15 | 17.22 | 1,202,058 | +0.05(+0.29%) |
Mar 14, 2014 | 17.26 | 17.33 | 17.12 | 17.17 | 3,085,464 | -0.46(-2.61%) |
Mar 13, 2014 | 17.88 | 17.89 | 17.50 | 17.63 | 2,433,232 | -0.21(-1.18%) |
Mar 12, 2014 | 17.73 | 17.85 | 17.69 | 17.84 | 1,514,536 | -0.01(-0.06%) |
Mar 11, 2014 | 18.04 | 18.04 | 17.77 | 17.85 | 1,681,233 | -0.19(-1.05%) |
Mar 10, 2014 | 18.13 | 18.17 | 17.86 | 18.04 | 1,603,695 | +0.09(+0.50%) |
Mar 07, 2014 | 17.93 | 17.99 | 17.72 | 17.95 | 1,523,411 | +0.09(+0.50%) |
Mar 06, 2014 | 17.89 | 17.92 | 17.82 | 17.86 | 1,602,522 | +0.38(+2.17%) |
Mar 05, 2014 | 17.47 | 17.59 | 17.43 | 17.48 | 1,002,426 | +0.12(+0.69%) |
Mar 04, 2014 | 17.43 | 17.52 | 17.31 | 17.36 | 1,457,231 | +0.15(+0.87%) |