Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.98 | 16.98 | 15.56 | 15.86 | 2,152,290 | -0.19(-1.20%) |
May 29, 2014 | 16.26 | 16.26 | 15.93 | 16.05 | 1,485,590 | -0.07(-0.43%) |
May 28, 2014 | 16.42 | 16.72 | 16.11 | 16.12 | 1,441,210 | -0.34(-2.07%) |
May 27, 2014 | 16.26 | 16.73 | 16.06 | 16.46 | 2,290,870 | +0.32(+2.00%) |
May 23, 2014 | 15.75 | 16.14 | 16.14 | 16.14 | 2,656,000 | +0.44(+2.77%) |
May 22, 2014 | 15.34 | 15.75 | 14.97 | 15.70 | 831,770 | +0.42(+2.74%) |
May 21, 2014 | 15.14 | 15.55 | 14.90 | 15.28 | 2,809,410 | +0.23(+1.51%) |
May 20, 2014 | 15.42 | 15.52 | 14.96 | 15.05 | 1,684,150 | -0.46(-2.93%) |
May 19, 2014 | 15.30 | 15.61 | 15.18 | 15.51 | 1,592,660 | +0.12(+0.75%) |
May 16, 2014 | 15.26 | 15.42 | 15.04 | 15.39 | 1,131,080 | +0.15(+1.00%) |
May 15, 2014 | 15.15 | 15.34 | 14.70 | 15.24 | 2,308,390 | +0.01(+0.03%) |
May 14, 2014 | 15.57 | 15.60 | 15.15 | 15.24 | 1,968,730 | -0.34(-2.17%) |
May 13, 2014 | 16.10 | 16.15 | 15.54 | 15.57 | 1,503,490 | -0.52(-3.25%) |
May 12, 2014 | 15.83 | 16.32 | 15.71 | 16.10 | 3,194,800 | +0.31(+1.96%) |
May 09, 2014 | 15.49 | 15.88 | 15.28 | 15.79 | 1,560,980 | +0.21(+1.35%) |
May 08, 2014 | 15.39 | 16.11 | 15.31 | 15.58 | 2,309,020 | +0.11(+0.69%) |
May 07, 2014 | 15.89 | 15.95 | 15.11 | 15.47 | 2,406,210 | -0.34(-2.15%) |
May 06, 2014 | 16.22 | 16.35 | 15.70 | 15.81 | 2,446,020 | -0.53(-3.24%) |
May 05, 2014 | 16.03 | 16.37 | 15.79 | 16.34 | 1,925,890 | +0.15(+0.91%) |
May 02, 2014 | 16.15 | 16.40 | 15.88 | 16.19 | 1,797,210 | +0.07(+0.42%) |
May 01, 2014 | 16.05 | 16.66 | 15.88 | 16.13 | 3,122,200 | +0.04(+0.24%) |
Apr 30, 2014 | 16.01 | 16.23 | 15.54 | 16.09 | 1,955,010 | -0.03(-0.19%) |
Apr 29, 2014 | 15.78 | 16.32 | 15.58 | 16.12 | 3,504,640 | +0.47(+2.98%) |
Apr 28, 2014 | 16.04 | 16.36 | 15.04 | 15.65 | 6,228,880 | -0.28(-1.76%) |
Apr 25, 2014 | 16.20 | 16.43 | 15.81 | 15.93 | 6,494,700 | -0.38(-2.34%) |
Apr 24, 2014 | 17.98 | 17.98 | 16.25 | 16.32 | 11,407,970 | -1.05(-6.07%) |
Apr 23, 2014 | 17.52 | 17.78 | 16.97 | 17.37 | 3,938,390 | -0.14(-0.81%) |
Apr 22, 2014 | 17.25 | 17.70 | 17.08 | 17.51 | 2,830,770 | +0.31(+1.82%) |
Apr 21, 2014 | 17.13 | 17.39 | 16.54 | 17.20 | 3,936,250 | +0.64(+3.85%) |
Apr 17, 2014 | 16.23 | 16.56 | 16.56 | 16.56 | 3,467,000 | +0.33(+2.01%) |
Apr 16, 2014 | 15.67 | 16.35 | 15.38 | 16.23 | 3,189,820 | +0.71(+4.55%) |
Apr 15, 2014 | 15.54 | 15.82 | 14.96 | 15.53 | 2,983,420 | +0.00(+0.03%) |
Apr 14, 2014 | 15.69 | 15.96 | 15.34 | 15.52 | 1,673,240 | +0.03(+0.19%) |
Apr 11, 2014 | 16.04 | 16.39 | 15.46 | 15.49 | 2,968,120 | -0.70(-4.32%) |
Apr 10, 2014 | 17.39 | 17.60 | 15.95 | 16.19 | 3,431,830 | -1.25(-7.14%) |
Apr 09, 2014 | 16.83 | 17.54 | 16.76 | 17.44 | 2,693,770 | +0.61(+3.61%) |
Apr 08, 2014 | 16.71 | 17.00 | 16.04 | 16.83 | 2,319,930 | +0.19(+1.12%) |
Apr 07, 2014 | 17.35 | 17.68 | 16.41 | 16.64 | 4,056,680 | -0.86(-4.89%) |
Apr 04, 2014 | 18.88 | 19.34 | 17.47 | 17.50 | 3,444,310 | -1.20(-6.39%) |
Apr 03, 2014 | 18.62 | 18.81 | 18.49 | 18.69 | 2,436,840 | +0.03(+0.14%) |
Apr 02, 2014 | 19.00 | 19.05 | 18.56 | 18.67 | 1,696,130 | -0.23(-1.21%) |
Apr 01, 2014 | 18.75 | 18.96 | 18.62 | 18.89 | 1,474,310 | +0.22(+1.18%) |
Mar 31, 2014 | 18.76 | 19.15 | 18.13 | 18.67 | 3,215,090 | +0.08(+0.44%) |
Mar 28, 2014 | 18.99 | 19.36 | 18.47 | 18.59 | 2,099,500 | -0.42(-2.21%) |
Mar 27, 2014 | 19.44 | 19.57 | 18.70 | 19.01 | 1,770,270 | -0.39(-2.01%) |
Mar 26, 2014 | 20.02 | 20.08 | 19.39 | 19.40 | 2,386,750 | -0.46(-2.33%) |
Mar 25, 2014 | 20.49 | 20.71 | 19.86 | 19.86 | 2,222,090 | -0.47(-2.30%) |
Mar 24, 2014 | 20.67 | 20.75 | 19.97 | 20.33 | 2,052,110 | -0.37(-1.77%) |
Mar 21, 2014 | 21.10 | 21.10 | 20.68 | 20.70 | 1,903,450 | -0.36(-1.71%) |
Mar 20, 2014 | 20.42 | 21.16 | 20.34 | 21.06 | 1,806,790 | +0.54(+2.65%) |
Mar 19, 2014 | 20.87 | 20.89 | 20.30 | 20.52 | 2,176,760 | -0.38(-1.84%) |
Mar 18, 2014 | 20.93 | 21.20 | 20.85 | 20.90 | 1,255,570 | +0.05(+0.25%) |
Mar 17, 2014 | 20.82 | 21.20 | 20.73 | 20.85 | 1,869,260 | +0.11(+0.54%) |
Mar 14, 2014 | 20.67 | 21.10 | 20.61 | 20.73 | 948,290 | -0.04(-0.21%) |
Mar 13, 2014 | 21.10 | 21.27 | 20.66 | 20.78 | 1,302,640 | -0.22(-1.05%) |
Mar 12, 2014 | 20.64 | 21.08 | 20.52 | 21.00 | 1,742,710 | +0.22(+1.05%) |
Mar 11, 2014 | 20.86 | 21.04 | 20.70 | 20.78 | 1,634,030 | -0.11(-0.54%) |
Mar 10, 2014 | 21.12 | 21.17 | 20.80 | 20.89 | 1,714,420 | -0.29(-1.35%) |
Mar 07, 2014 | 21.17 | 21.23 | 20.73 | 21.18 | 2,084,040 | +0.06(+0.27%) |
Mar 06, 2014 | 21.21 | 21.25 | 20.89 | 21.12 | 2,037,910 | -0.08(-0.37%) |
Mar 05, 2014 | 21.26 | 21.44 | 21.05 | 21.20 | 1,982,980 | -0.20(-0.94%) |
Mar 04, 2014 | 20.50 | 21.82 | 20.22 | 21.40 | 5,660,290 | +1.37(+6.85%) |