Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.64 | 14.74 | 14.64 | 14.72 | 38,956,516 | +0.03(+0.23%) |
May 29, 2014 | 14.67 | 14.70 | 14.52 | 14.68 | 34,007,736 | +0.02(+0.14%) |
May 28, 2014 | 14.64 | 14.73 | 14.61 | 14.66 | 49,415,760 | +0.05(+0.37%) |
May 27, 2014 | 14.64 | 14.69 | 14.56 | 14.61 | 54,076,000 | -0.05(-0.31%) |
May 23, 2014 | 14.67 | 14.65 | 14.65 | 14.65 | 41,875,232 | -0.04(-0.24%) |
May 22, 2014 | 14.65 | 14.73 | 14.62 | 14.69 | 31,999,790 | +0.06(+0.39%) |
May 21, 2014 | 14.80 | 14.82 | 14.56 | 14.63 | 78,499,104 | -0.10(-0.65%) |
May 20, 2014 | 15.08 | 15.08 | 14.70 | 14.73 | 96,299,584 | -0.37(-2.42%) |
May 19, 2014 | 14.93 | 15.25 | 14.84 | 15.09 | 187,049,472 | -0.15(-0.98%) |
May 16, 2014 | 15.16 | 15.26 | 15.15 | 15.24 | 57,897,980 | +0.09(+0.60%) |
May 15, 2014 | 15.10 | 15.19 | 14.76 | 15.15 | 48,950,572 | +0.05(+0.36%) |
May 14, 2014 | 14.98 | 15.17 | 14.94 | 15.10 | 58,277,612 | +0.08(+0.52%) |
May 13, 2014 | 15.14 | 15.16 | 14.89 | 15.02 | 82,506,408 | -0.15(-1.01%) |
May 12, 2014 | 15.24 | 15.24 | 15.00 | 15.17 | 57,495,652 | +0.05(+0.36%) |
May 09, 2014 | 15.09 | 15.15 | 15.01 | 15.12 | 36,191,176 | +0.02(+0.11%) |
May 08, 2014 | 14.89 | 15.29 | 14.85 | 15.10 | 87,862,448 | +0.27(+1.79%) |
May 07, 2014 | 14.75 | 14.92 | 14.74 | 14.84 | 48,843,972 | +0.11(+0.76%) |
May 06, 2014 | 14.84 | 14.84 | 14.72 | 14.72 | 50,557,304 | -0.11(-0.75%) |
May 05, 2014 | 14.76 | 14.84 | 14.70 | 14.84 | 38,377,600 | +0.05(+0.36%) |
May 02, 2014 | 14.81 | 14.85 | 14.74 | 14.78 | 38,443,440 | +0.02(+0.14%) |
May 01, 2014 | 14.83 | 14.94 | 14.69 | 14.76 | 67,093,848 | -0.05(-0.34%) |
Apr 30, 2014 | 14.70 | 14.83 | 14.63 | 14.81 | 54,248,280 | +0.12(+0.79%) |
Apr 29, 2014 | 14.65 | 14.72 | 14.54 | 14.70 | 49,966,980 | +0.14(+0.97%) |
Apr 28, 2014 | 14.38 | 14.58 | 14.34 | 14.55 | 71,283,920 | +0.24(+1.71%) |
Apr 25, 2014 | 14.28 | 14.33 | 14.24 | 14.31 | 52,992,272 | -0.00(-0.03%) |
Apr 24, 2014 | 14.52 | 14.56 | 14.29 | 14.31 | 88,130,640 | -0.17(-1.20%) |
Apr 23, 2014 | 14.53 | 14.67 | 14.30 | 14.49 | 143,580,848 | -0.57(-3.78%) |
Apr 22, 2014 | 14.98 | 15.11 | 14.92 | 15.06 | 73,708,216 | +0.10(+0.64%) |
Apr 21, 2014 | 14.97 | 15.01 | 14.88 | 14.96 | 45,205,488 | +0.01(+0.06%) |
Apr 17, 2014 | 14.95 | 14.95 | 14.95 | 14.95 | 61,007,808 | -0.02(-0.17%) |
Apr 16, 2014 | 14.84 | 14.98 | 14.81 | 14.98 | 58,347,964 | +0.17(+1.18%) |
Apr 15, 2014 | 14.67 | 14.80 | 14.66 | 14.80 | 63,826,432 | +0.13(+0.90%) |
Apr 14, 2014 | 14.64 | 14.67 | 14.55 | 14.67 | 37,252,000 | +0.07(+0.45%) |
Apr 11, 2014 | 14.58 | 14.65 | 14.53 | 14.60 | 83,279,264 | +0.03(+0.23%) |
Apr 10, 2014 | 14.58 | 14.70 | 14.51 | 14.57 | 85,134,112 | +0.08(+0.57%) |
Apr 09, 2014 | 14.62 | 14.63 | 14.41 | 14.49 | 73,302,560 | -0.15(-0.99%) |
Apr 08, 2014 | 14.54 | 14.63 | 14.48 | 14.63 | 70,596,696 | +0.10(+0.68%) |
Apr 07, 2014 | 14.55 | 14.66 | 14.53 | 14.53 | 79,583,128 | -0.02(-0.17%) |
Apr 04, 2014 | 14.67 | 14.69 | 14.54 | 14.56 | 71,689,752 | -0.03(-0.22%) |
Apr 03, 2014 | 14.52 | 14.61 | 14.48 | 14.59 | 61,956,504 | +0.11(+0.74%) |
Apr 02, 2014 | 14.40 | 14.53 | 14.35 | 14.48 | 68,399,208 | +0.11(+0.80%) |
Apr 01, 2014 | 14.34 | 14.39 | 14.19 | 14.37 | 70,258,824 | +0.01(+0.06%) |
Mar 31, 2014 | 14.46 | 14.54 | 14.33 | 14.36 | 74,249,240 | +0.00(+0.00%) |
Mar 28, 2014 | 14.37 | 14.40 | 14.24 | 14.36 | 60,425,640 | +0.05(+0.32%) |
Mar 27, 2014 | 14.19 | 14.35 | 14.17 | 14.32 | 72,737,968 | +0.14(+1.01%) |
Mar 26, 2014 | 14.30 | 14.35 | 14.17 | 14.17 | 94,035,688 | -0.04(-0.32%) |
Mar 25, 2014 | 14.08 | 14.29 | 14.08 | 14.22 | 81,348,568 | +0.11(+0.75%) |
Mar 24, 2014 | 14.09 | 14.23 | 14.02 | 14.11 | 131,358,312 | +0.07(+0.47%) |
Mar 21, 2014 | 14.06 | 14.25 | 13.98 | 14.05 | 124,553,568 | +0.09(+0.62%) |
Mar 20, 2014 | 13.54 | 13.98 | 13.52 | 13.96 | 152,758,128 | +0.46(+3.43%) |
Mar 19, 2014 | 13.52 | 13.65 | 13.44 | 13.50 | 77,627,512 | -0.01(-0.06%) |
Mar 18, 2014 | 13.49 | 13.53 | 13.45 | 13.51 | 63,256,924 | +0.04(+0.27%) |
Mar 17, 2014 | 13.38 | 13.47 | 13.32 | 13.47 | 57,571,928 | +0.16(+1.23%) |
Mar 14, 2014 | 13.22 | 13.35 | 13.21 | 13.31 | 54,621,840 | +0.06(+0.43%) |
Mar 13, 2014 | 13.31 | 13.37 | 13.23 | 13.25 | 52,950,464 | -0.01(-0.09%) |
Mar 12, 2014 | 13.21 | 13.30 | 13.17 | 13.26 | 61,106,660 | +0.06(+0.47%) |
Mar 11, 2014 | 13.32 | 13.32 | 13.16 | 13.20 | 50,622,444 | -0.11(-0.86%) |
Mar 10, 2014 | 13.22 | 13.33 | 13.18 | 13.31 | 60,886,316 | -0.01(-0.09%) |
Mar 07, 2014 | 13.30 | 13.35 | 13.22 | 13.33 | 66,265,904 | +0.08(+0.62%) |
Mar 06, 2014 | 13.17 | 13.26 | 13.15 | 13.24 | 47,692,504 | +0.09(+0.65%) |
Mar 05, 2014 | 13.20 | 13.20 | 13.11 | 13.16 | 58,643,156 | -0.01(-0.06%) |
Mar 04, 2014 | 13.15 | 13.19 | 13.12 | 13.17 | 69,451,904 | +0.12(+0.91%) |