Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.33 | 16.47 | 16.29 | 16.40 | 13,464,345 | +0.04(+0.22%) |
May 29, 2014 | 16.53 | 16.56 | 16.24 | 16.36 | 15,700,946 | -0.06(-0.37%) |
May 28, 2014 | 16.56 | 16.58 | 16.39 | 16.42 | 16,583,282 | -0.18(-1.07%) |
May 27, 2014 | 16.37 | 16.74 | 16.35 | 16.60 | 20,640,234 | +0.26(+1.58%) |
May 23, 2014 | 16.31 | 16.34 | 16.34 | 16.34 | 10,388,247 | +0.08(+0.48%) |
May 22, 2014 | 16.16 | 16.33 | 16.12 | 16.26 | 6,911,747 | +0.10(+0.59%) |
May 21, 2014 | 16.05 | 16.24 | 16.02 | 16.17 | 11,508,731 | +0.22(+1.37%) |
May 20, 2014 | 16.04 | 16.08 | 15.85 | 15.95 | 14,466,067 | -0.12(-0.76%) |
May 19, 2014 | 15.93 | 16.08 | 15.87 | 16.07 | 12,576,619 | +0.15(+0.97%) |
May 16, 2014 | 16.00 | 16.03 | 15.79 | 15.92 | 23,979,900 | -0.04(-0.24%) |
May 15, 2014 | 16.31 | 16.32 | 15.79 | 15.95 | 35,659,320 | -0.44(-2.67%) |
May 14, 2014 | 16.68 | 16.69 | 16.34 | 16.39 | 21,923,950 | -0.35(-2.12%) |
May 13, 2014 | 16.78 | 16.81 | 16.62 | 16.75 | 14,678,178 | +0.00(+0.00%) |
May 12, 2014 | 16.62 | 16.76 | 16.56 | 16.75 | 18,313,866 | +0.23(+1.40%) |
May 09, 2014 | 16.56 | 16.60 | 16.38 | 16.51 | 17,730,338 | -0.10(-0.58%) |
May 08, 2014 | 16.12 | 16.62 | 16.12 | 16.61 | 34,380,544 | +0.48(+2.99%) |
May 07, 2014 | 16.05 | 16.25 | 15.98 | 16.13 | 19,978,554 | +0.16(+1.03%) |
May 06, 2014 | 16.41 | 16.42 | 15.95 | 15.96 | 24,931,278 | -0.51(-3.09%) |
May 05, 2014 | 16.46 | 16.55 | 16.35 | 16.47 | 9,407,352 | -0.11(-0.69%) |
May 02, 2014 | 16.57 | 16.77 | 16.43 | 16.59 | 21,633,138 | +0.10(+0.62%) |
May 01, 2014 | 16.33 | 16.66 | 16.28 | 16.49 | 27,036,166 | -0.25(-1.49%) |
Apr 30, 2014 | 16.57 | 16.81 | 16.44 | 16.73 | 17,264,966 | +0.16(+0.98%) |
Apr 29, 2014 | 16.43 | 16.59 | 16.36 | 16.57 | 17,379,118 | +0.28(+1.73%) |
Apr 28, 2014 | 16.45 | 16.47 | 16.04 | 16.29 | 26,516,380 | -0.04(-0.25%) |
Apr 25, 2014 | 16.57 | 16.59 | 16.25 | 16.33 | 18,379,534 | -0.27(-1.66%) |
Apr 24, 2014 | 16.68 | 16.72 | 16.44 | 16.61 | 15,247,878 | +0.01(+0.08%) |
Apr 23, 2014 | 16.57 | 16.69 | 16.56 | 16.59 | 13,249,936 | +0.00(+0.02%) |
Apr 22, 2014 | 16.35 | 16.66 | 16.29 | 16.59 | 19,600,736 | +0.24(+1.47%) |
Apr 21, 2014 | 16.21 | 16.38 | 16.21 | 16.35 | 14,175,000 | -0.02(-0.10%) |
Apr 17, 2014 | 16.14 | 16.37 | 16.37 | 16.37 | 16,682,756 | +0.21(+1.29%) |
Apr 16, 2014 | 16.10 | 16.16 | 15.90 | 16.16 | 17,244,402 | +0.21(+1.34%) |
Apr 15, 2014 | 15.84 | 16.02 | 15.64 | 15.94 | 18,780,434 | +0.16(+1.03%) |
Apr 14, 2014 | 15.93 | 16.06 | 15.58 | 15.78 | 26,246,854 | +0.06(+0.37%) |
Apr 11, 2014 | 15.98 | 16.07 | 15.71 | 15.72 | 33,019,782 | -0.38(-2.34%) |
Apr 10, 2014 | 16.75 | 16.76 | 16.10 | 16.10 | 22,804,072 | -0.64(-3.80%) |
Apr 09, 2014 | 16.60 | 16.74 | 16.36 | 16.74 | 14,694,280 | +0.21(+1.26%) |
Apr 08, 2014 | 16.36 | 16.58 | 16.25 | 16.53 | 25,559,878 | +0.11(+0.66%) |
Apr 07, 2014 | 16.86 | 16.88 | 16.32 | 16.42 | 31,956,014 | -0.47(-2.78%) |
Apr 04, 2014 | 17.36 | 17.41 | 16.87 | 16.89 | 17,864,924 | -0.35(-2.00%) |
Apr 03, 2014 | 17.16 | 17.27 | 17.07 | 17.24 | 17,385,998 | +0.09(+0.52%) |
Apr 02, 2014 | 17.11 | 17.27 | 17.03 | 17.15 | 18,267,716 | +0.06(+0.37%) |
Apr 01, 2014 | 17.40 | 17.40 | 17.01 | 17.08 | 18,559,130 | +0.20(+1.21%) |
Mar 31, 2014 | 16.92 | 17.04 | 16.84 | 16.88 | 16,450,660 | +0.08(+0.46%) |
Mar 28, 2014 | 16.78 | 16.93 | 16.65 | 16.80 | 14,824,582 | +0.06(+0.38%) |
Mar 27, 2014 | 17.06 | 17.08 | 16.67 | 16.74 | 18,484,222 | -0.39(-2.28%) |
Mar 26, 2014 | 17.44 | 17.52 | 17.09 | 17.13 | 22,781,824 | -0.22(-1.27%) |
Mar 25, 2014 | 17.36 | 17.42 | 17.09 | 17.35 | 24,065,808 | +0.24(+1.42%) |
Mar 24, 2014 | 17.17 | 17.27 | 16.98 | 17.11 | 16,111,481 | +0.03(+0.17%) |
Mar 21, 2014 | 17.32 | 17.37 | 17.06 | 17.08 | 25,756,860 | -0.07(-0.43%) |
Mar 20, 2014 | 16.95 | 17.25 | 16.94 | 17.15 | 17,368,648 | +0.18(+1.04%) |
Mar 19, 2014 | 16.75 | 17.06 | 16.72 | 16.97 | 25,430,368 | +0.24(+1.43%) |
Mar 18, 2014 | 16.60 | 16.76 | 16.56 | 16.73 | 13,546,167 | +0.17(+1.00%) |
Mar 17, 2014 | 16.72 | 16.80 | 16.51 | 16.57 | 15,561,581 | +0.04(+0.23%) |
Mar 14, 2014 | 16.49 | 16.63 | 16.43 | 16.53 | 12,975,464 | -0.01(-0.06%) |
Mar 13, 2014 | 16.91 | 16.97 | 16.52 | 16.54 | 17,057,308 | -0.30(-1.80%) |
Mar 12, 2014 | 16.81 | 16.84 | 16.67 | 16.84 | 22,739,148 | -0.09(-0.55%) |
Mar 11, 2014 | 17.09 | 17.11 | 16.88 | 16.94 | 17,370,644 | -0.12(-0.71%) |
Mar 10, 2014 | 17.12 | 17.18 | 16.94 | 17.06 | 20,909,754 | +0.07(+0.39%) |
Mar 07, 2014 | 16.91 | 17.14 | 16.89 | 16.99 | 17,877,650 | +0.25(+1.49%) |
Mar 06, 2014 | 16.75 | 16.87 | 16.73 | 16.74 | 17,072,076 | +0.09(+0.54%) |
Mar 05, 2014 | 16.35 | 16.72 | 16.31 | 16.65 | 19,092,632 | +0.29(+1.76%) |
Mar 04, 2014 | 16.30 | 16.42 | 16.23 | 16.36 | 18,685,178 | +0.36(+2.24%) |