Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.82 | 17.82 | 17.64 | 17.73 | 11,504,297 | -0.08(-0.44%) |
May 29, 2014 | 18.07 | 18.07 | 17.77 | 17.81 | 18,318,396 | -0.23(-1.27%) |
May 28, 2014 | 18.11 | 18.12 | 17.84 | 18.03 | 15,731,284 | -0.04(-0.19%) |
May 27, 2014 | 17.72 | 18.07 | 17.52 | 18.07 | 22,831,440 | +0.47(+2.69%) |
May 23, 2014 | 17.57 | 17.59 | 17.59 | 17.59 | 8,166,263 | +0.08(+0.48%) |
May 22, 2014 | 17.51 | 17.73 | 17.50 | 17.51 | 6,478,835 | -0.05(-0.28%) |
May 21, 2014 | 17.44 | 17.62 | 17.41 | 17.56 | 8,704,901 | +0.11(+0.65%) |
May 20, 2014 | 17.53 | 17.68 | 17.26 | 17.45 | 15,145,713 | -0.13(-0.75%) |
May 19, 2014 | 17.52 | 17.83 | 17.37 | 17.58 | 18,633,444 | -0.08(-0.45%) |
May 16, 2014 | 16.95 | 17.73 | 16.95 | 17.66 | 43,763,024 | +1.33(+8.13%) |
May 15, 2014 | 16.51 | 16.57 | 16.14 | 16.33 | 17,951,888 | -0.23(-1.37%) |
May 14, 2014 | 16.67 | 16.73 | 16.50 | 16.55 | 17,146,450 | -0.14(-0.84%) |
May 13, 2014 | 16.97 | 17.01 | 16.51 | 16.69 | 23,462,766 | -0.31(-1.85%) |
May 12, 2014 | 16.97 | 17.11 | 16.90 | 17.01 | 14,956,746 | +0.14(+0.86%) |
May 09, 2014 | 16.90 | 16.99 | 16.72 | 16.87 | 16,093,770 | -0.01(-0.08%) |
May 08, 2014 | 16.42 | 17.15 | 16.39 | 16.88 | 24,417,044 | +0.29(+1.74%) |
May 07, 2014 | 16.49 | 16.61 | 16.30 | 16.59 | 13,641,763 | +0.11(+0.69%) |
May 06, 2014 | 16.50 | 16.68 | 16.40 | 16.48 | 11,448,354 | -0.10(-0.58%) |
May 05, 2014 | 16.42 | 16.66 | 16.34 | 16.57 | 10,453,439 | +0.01(+0.05%) |
May 02, 2014 | 16.52 | 16.69 | 16.46 | 16.56 | 11,773,288 | +0.07(+0.42%) |
May 01, 2014 | 16.69 | 16.85 | 16.48 | 16.49 | 19,705,784 | -0.16(-0.94%) |
Apr 30, 2014 | 16.55 | 16.67 | 16.33 | 16.65 | 20,497,498 | -0.01(-0.05%) |
Apr 29, 2014 | 16.43 | 16.75 | 16.35 | 16.66 | 15,982,521 | +0.35(+2.14%) |
Apr 28, 2014 | 16.38 | 16.50 | 15.96 | 16.31 | 13,642,904 | +0.04(+0.27%) |
Apr 25, 2014 | 16.59 | 16.72 | 16.05 | 16.27 | 23,470,312 | -0.66(-3.87%) |
Apr 24, 2014 | 16.99 | 17.11 | 16.76 | 16.92 | 13,559,880 | +0.10(+0.62%) |
Apr 23, 2014 | 16.91 | 17.03 | 16.77 | 16.82 | 10,330,710 | -0.10(-0.57%) |
Apr 22, 2014 | 16.62 | 17.07 | 16.62 | 16.91 | 12,754,373 | +0.19(+1.15%) |
Apr 21, 2014 | 16.67 | 16.76 | 16.44 | 16.72 | 12,025,541 | +0.13(+0.79%) |
Apr 17, 2014 | 16.50 | 16.59 | 16.59 | 16.59 | 11,719,929 | +0.06(+0.37%) |
Apr 16, 2014 | 16.34 | 16.53 | 16.11 | 16.53 | 19,354,276 | +0.05(+0.32%) |
Apr 15, 2014 | 16.66 | 16.73 | 15.99 | 16.48 | 32,529,942 | -0.14(-0.84%) |
Apr 14, 2014 | 16.80 | 16.93 | 16.48 | 16.62 | 7,523,011 | -0.09(-0.52%) |
Apr 11, 2014 | 16.64 | 16.99 | 16.47 | 16.70 | 13,922,745 | +0.03(+0.16%) |
Apr 10, 2014 | 17.44 | 17.46 | 16.62 | 16.68 | 22,324,616 | -0.79(-4.50%) |
Apr 09, 2014 | 17.45 | 17.51 | 17.27 | 17.46 | 10,909,397 | +0.12(+0.71%) |
Apr 08, 2014 | 17.46 | 17.64 | 17.28 | 17.34 | 14,444,076 | -0.16(-0.90%) |
Apr 07, 2014 | 17.66 | 17.69 | 17.37 | 17.50 | 11,642,054 | -0.19(-1.09%) |
Apr 04, 2014 | 18.34 | 18.37 | 17.61 | 17.69 | 17,281,764 | -0.52(-2.83%) |
Apr 03, 2014 | 18.21 | 18.49 | 18.11 | 18.21 | 22,151,826 | +0.04(+0.24%) |
Apr 02, 2014 | 18.05 | 18.21 | 17.94 | 18.16 | 13,611,607 | +0.15(+0.82%) |
Apr 01, 2014 | 17.80 | 18.03 | 17.68 | 18.01 | 18,286,258 | +0.18(+1.00%) |
Mar 31, 2014 | 17.68 | 18.04 | 17.63 | 17.83 | 14,988,633 | +0.21(+1.16%) |
Mar 28, 2014 | 17.25 | 17.73 | 17.20 | 17.63 | 14,440,879 | +0.43(+2.49%) |
Mar 27, 2014 | 17.35 | 17.49 | 17.16 | 17.20 | 14,242,812 | -0.15(-0.86%) |
Mar 26, 2014 | 17.87 | 18.02 | 17.35 | 17.35 | 18,516,448 | -0.44(-2.46%) |
Mar 25, 2014 | 17.69 | 17.82 | 17.49 | 17.79 | 14,841,786 | +0.23(+1.29%) |
Mar 24, 2014 | 17.87 | 17.87 | 17.29 | 17.56 | 17,284,288 | -0.06(-0.35%) |
Mar 21, 2014 | 17.65 | 18.18 | 17.58 | 17.62 | 29,600,882 | -0.02(-0.10%) |
Mar 20, 2014 | 17.00 | 17.65 | 16.93 | 17.64 | 31,483,736 | +0.63(+3.70%) |
Mar 19, 2014 | 16.91 | 17.26 | 16.83 | 17.01 | 18,863,804 | +0.09(+0.52%) |
Mar 18, 2014 | 16.58 | 16.94 | 16.50 | 16.92 | 12,217,377 | +0.34(+2.05%) |
Mar 17, 2014 | 16.49 | 16.66 | 16.47 | 16.58 | 7,766,010 | +0.23(+1.39%) |
Mar 14, 2014 | 16.44 | 16.57 | 16.35 | 16.35 | 14,962,810 | -0.14(-0.85%) |
Mar 13, 2014 | 17.11 | 17.18 | 16.40 | 16.49 | 22,182,014 | -0.55(-3.23%) |
Mar 12, 2014 | 16.69 | 17.05 | 16.53 | 17.04 | 11,659,487 | +0.33(+1.99%) |
Mar 11, 2014 | 16.95 | 17.04 | 16.66 | 16.71 | 13,967,691 | -0.22(-1.29%) |
Mar 10, 2014 | 17.22 | 17.22 | 16.83 | 16.93 | 13,281,276 | -0.23(-1.32%) |
Mar 07, 2014 | 17.03 | 17.18 | 16.95 | 17.16 | 19,155,332 | +0.23(+1.34%) |
Mar 06, 2014 | 16.76 | 16.93 | 16.69 | 16.93 | 15,288,622 | +0.18(+1.10%) |
Mar 05, 2014 | 16.42 | 16.76 | 16.34 | 16.75 | 20,076,020 | +0.29(+1.75%) |
Mar 04, 2014 | 16.56 | 16.62 | 16.29 | 16.46 | 13,007,228 | +0.11(+0.70%) |