Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.13 | 16.19 | 15.99 | 16.14 | 9,813,670 | +0.00(+0.00%) |
May 29, 2014 | 16.21 | 16.37 | 16.05 | 16.14 | 6,671,736 | +0.02(+0.14%) |
May 28, 2014 | 16.15 | 16.32 | 16.09 | 16.12 | 5,299,238 | +0.03(+0.19%) |
May 27, 2014 | 16.22 | 16.33 | 16.05 | 16.08 | 5,688,646 | -0.04(-0.24%) |
May 23, 2014 | 15.87 | 16.12 | 16.12 | 16.12 | 6,780,585 | +0.23(+1.45%) |
May 22, 2014 | 15.82 | 16.05 | 15.74 | 15.89 | 3,795,187 | +0.06(+0.36%) |
May 21, 2014 | 15.80 | 15.97 | 15.66 | 15.83 | 8,119,748 | +0.06(+0.38%) |
May 20, 2014 | 15.99 | 16.06 | 15.68 | 15.77 | 8,000,260 | -0.27(-1.70%) |
May 19, 2014 | 15.73 | 16.06 | 15.68 | 16.05 | 9,227,712 | +0.26(+1.63%) |
May 16, 2014 | 15.55 | 15.85 | 15.50 | 15.79 | 10,547,875 | +0.52(+3.42%) |
May 15, 2014 | 15.55 | 15.55 | 14.90 | 15.27 | 9,110,967 | -0.07(-0.44%) |
May 14, 2014 | 15.58 | 15.62 | 15.27 | 15.33 | 6,174,354 | -0.29(-1.84%) |
May 13, 2014 | 15.83 | 16.00 | 15.58 | 15.62 | 7,076,123 | +0.01(+0.05%) |
May 12, 2014 | 15.18 | 15.67 | 15.16 | 15.62 | 6,594,449 | +0.47(+3.10%) |
May 09, 2014 | 14.93 | 15.15 | 14.86 | 15.15 | 5,647,837 | +0.20(+1.32%) |
May 08, 2014 | 14.93 | 15.30 | 14.88 | 14.95 | 5,534,143 | +0.02(+0.10%) |
May 07, 2014 | 14.84 | 15.05 | 14.77 | 14.93 | 6,692,894 | +0.13(+0.87%) |
May 06, 2014 | 15.25 | 15.25 | 14.77 | 14.80 | 9,511,766 | -0.48(-3.17%) |
May 05, 2014 | 15.43 | 15.48 | 15.15 | 15.29 | 5,590,562 | -0.28(-1.80%) |
May 02, 2014 | 15.63 | 15.80 | 15.46 | 15.57 | 10,350,396 | +0.34(+2.24%) |
May 01, 2014 | 15.16 | 15.48 | 15.12 | 15.23 | 11,713,626 | +0.01(+0.05%) |
Apr 30, 2014 | 15.31 | 15.43 | 15.12 | 15.22 | 8,934,295 | -0.11(-0.69%) |
Apr 29, 2014 | 15.70 | 15.70 | 15.32 | 15.33 | 7,993,648 | -0.36(-2.32%) |
Apr 28, 2014 | 15.87 | 15.93 | 15.46 | 15.69 | 9,794,797 | -0.05(-0.34%) |
Apr 25, 2014 | 15.65 | 16.13 | 15.08 | 15.74 | 22,499,682 | -1.27(-7.44%) |
Apr 24, 2014 | 16.85 | 17.09 | 16.65 | 17.01 | 5,052,153 | +0.23(+1.35%) |
Apr 23, 2014 | 16.83 | 16.93 | 16.62 | 16.78 | 4,010,053 | -0.10(-0.58%) |
Apr 22, 2014 | 16.68 | 17.02 | 16.60 | 16.88 | 4,916,298 | +0.24(+1.46%) |
Apr 21, 2014 | 17.02 | 17.02 | 16.45 | 16.64 | 3,047,185 | -0.08(-0.45%) |
Apr 17, 2014 | 16.71 | 16.71 | 16.71 | 16.71 | 4,050,823 | +0.05(+0.32%) |
Apr 16, 2014 | 16.35 | 16.68 | 16.29 | 16.66 | 3,820,348 | +0.41(+2.52%) |
Apr 15, 2014 | 16.31 | 16.46 | 16.03 | 16.25 | 5,248,446 | -0.06(-0.37%) |
Apr 14, 2014 | 16.30 | 16.39 | 16.19 | 16.31 | 4,438,988 | +0.14(+0.84%) |
Apr 11, 2014 | 16.24 | 16.34 | 16.12 | 16.18 | 4,647,622 | -0.18(-1.11%) |
Apr 10, 2014 | 16.68 | 16.74 | 16.33 | 16.36 | 5,865,213 | -0.36(-2.13%) |
Apr 09, 2014 | 16.55 | 16.85 | 16.35 | 16.71 | 5,549,064 | +0.20(+1.22%) |
Apr 08, 2014 | 16.55 | 16.69 | 16.15 | 16.51 | 8,771,977 | -0.04(-0.23%) |
Apr 07, 2014 | 17.09 | 17.14 | 16.50 | 16.55 | 6,905,977 | -0.60(-3.52%) |
Apr 04, 2014 | 17.38 | 17.69 | 17.03 | 17.15 | 6,485,183 | -0.13(-0.74%) |
Apr 03, 2014 | 17.31 | 17.43 | 17.19 | 17.28 | 5,275,535 | -0.01(-0.04%) |
Apr 02, 2014 | 17.00 | 17.37 | 16.92 | 17.29 | 4,121,609 | +0.32(+1.91%) |
Apr 01, 2014 | 16.84 | 17.21 | 16.82 | 16.97 | 4,458,067 | +0.19(+1.13%) |
Mar 31, 2014 | 16.71 | 16.94 | 16.62 | 16.78 | 4,740,750 | +0.13(+0.77%) |
Mar 28, 2014 | 16.52 | 16.72 | 16.40 | 16.65 | 5,566,724 | +0.18(+1.10%) |
Mar 27, 2014 | 16.40 | 16.66 | 16.32 | 16.47 | 3,792,680 | -0.01(-0.05%) |
Mar 26, 2014 | 16.77 | 16.87 | 16.47 | 16.47 | 6,238,310 | -0.12(-0.73%) |
Mar 25, 2014 | 16.47 | 16.67 | 16.42 | 16.60 | 4,171,624 | +0.21(+1.29%) |
Mar 24, 2014 | 16.52 | 16.69 | 16.35 | 16.38 | 6,346,523 | -0.15(-0.91%) |
Mar 21, 2014 | 16.96 | 17.13 | 16.50 | 16.53 | 9,276,618 | -0.27(-1.62%) |
Mar 20, 2014 | 17.37 | 17.45 | 16.77 | 16.81 | 7,091,126 | -0.63(-3.60%) |
Mar 19, 2014 | 17.77 | 17.84 | 17.32 | 17.43 | 5,590,658 | -0.07(-0.39%) |
Mar 18, 2014 | 17.25 | 17.57 | 17.12 | 17.50 | 5,924,410 | +0.30(+1.76%) |
Mar 17, 2014 | 17.28 | 17.46 | 17.04 | 17.20 | 6,625,348 | +0.01(+0.04%) |
Mar 14, 2014 | 17.11 | 17.33 | 17.04 | 17.19 | 5,254,361 | +0.05(+0.26%) |
Mar 13, 2014 | 17.66 | 17.74 | 17.00 | 17.15 | 6,463,988 | -0.45(-2.58%) |
Mar 12, 2014 | 17.56 | 17.79 | 17.47 | 17.60 | 7,217,676 | -0.03(-0.17%) |
Mar 11, 2014 | 17.52 | 17.65 | 17.43 | 17.63 | 5,336,223 | +0.17(+0.95%) |
Mar 10, 2014 | 17.58 | 17.58 | 17.36 | 17.46 | 4,322,004 | -0.20(-1.11%) |
Mar 07, 2014 | 17.92 | 17.92 | 17.58 | 17.66 | 5,563,311 | -0.19(-1.06%) |
Mar 06, 2014 | 17.74 | 17.86 | 17.63 | 17.85 | 3,886,537 | +0.13(+0.73%) |
Mar 05, 2014 | 17.58 | 17.75 | 17.53 | 17.72 | 4,236,144 | +0.11(+0.60%) |
Mar 04, 2014 | 17.56 | 17.69 | 17.43 | 17.62 | 3,616,892 | +0.32(+1.83%) |