Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.12 | 16.19 | 15.98 | 16.13 | 9,817,428 | +0.00(+0.00%) |
May 29, 2014 | 16.21 | 16.37 | 16.05 | 16.13 | 6,674,291 | +0.02(+0.14%) |
May 28, 2014 | 16.15 | 16.31 | 16.09 | 16.11 | 5,301,268 | +0.03(+0.19%) |
May 27, 2014 | 16.21 | 16.33 | 16.04 | 16.08 | 5,690,824 | -0.04(-0.24%) |
May 23, 2014 | 15.86 | 16.12 | 16.12 | 16.12 | 6,783,182 | +0.23(+1.45%) |
May 22, 2014 | 15.81 | 16.05 | 15.74 | 15.89 | 3,796,641 | +0.06(+0.36%) |
May 21, 2014 | 15.79 | 15.97 | 15.65 | 15.83 | 8,122,858 | +0.06(+0.38%) |
May 20, 2014 | 15.99 | 16.06 | 15.68 | 15.77 | 8,003,324 | -0.27(-1.70%) |
May 19, 2014 | 15.72 | 16.06 | 15.67 | 16.04 | 9,231,246 | +0.26(+1.63%) |
May 16, 2014 | 15.55 | 15.84 | 15.50 | 15.78 | 10,551,914 | +0.52(+3.42%) |
May 15, 2014 | 15.54 | 15.54 | 14.89 | 15.26 | 9,114,456 | -0.07(-0.44%) |
May 14, 2014 | 15.58 | 15.61 | 15.27 | 15.33 | 6,176,718 | -0.29(-1.84%) |
May 13, 2014 | 15.83 | 16.00 | 15.57 | 15.62 | 7,078,833 | +0.01(+0.05%) |
May 12, 2014 | 15.17 | 15.66 | 15.15 | 15.61 | 6,596,974 | +0.47(+3.10%) |
May 09, 2014 | 14.92 | 15.15 | 14.85 | 15.14 | 5,650,000 | +0.20(+1.32%) |
May 08, 2014 | 14.92 | 15.29 | 14.87 | 14.94 | 5,536,262 | +0.02(+0.10%) |
May 07, 2014 | 14.84 | 15.04 | 14.77 | 14.93 | 6,695,457 | +0.13(+0.87%) |
May 06, 2014 | 15.25 | 15.25 | 14.77 | 14.80 | 9,515,409 | -0.48(-3.17%) |
May 05, 2014 | 15.43 | 15.48 | 15.14 | 15.28 | 5,592,703 | -0.28(-1.80%) |
May 02, 2014 | 15.62 | 15.79 | 15.45 | 15.56 | 10,354,360 | +0.34(+2.24%) |
May 01, 2014 | 15.15 | 15.47 | 15.12 | 15.22 | 11,718,112 | +0.01(+0.05%) |
Apr 30, 2014 | 15.31 | 15.42 | 15.11 | 15.22 | 8,937,717 | -0.11(-0.69%) |
Apr 29, 2014 | 15.69 | 15.69 | 15.31 | 15.32 | 7,996,709 | -0.36(-2.32%) |
Apr 28, 2014 | 15.86 | 15.93 | 15.46 | 15.68 | 9,798,548 | -0.05(-0.34%) |
Apr 25, 2014 | 15.64 | 16.12 | 15.08 | 15.74 | 22,508,298 | -1.26(-7.44%) |
Apr 24, 2014 | 16.84 | 17.09 | 16.65 | 17.00 | 5,054,088 | +0.23(+1.35%) |
Apr 23, 2014 | 16.83 | 16.93 | 16.62 | 16.78 | 4,011,589 | -0.10(-0.58%) |
Apr 22, 2014 | 16.67 | 17.02 | 16.59 | 16.87 | 4,918,181 | +0.24(+1.46%) |
Apr 21, 2014 | 17.01 | 17.02 | 16.44 | 16.63 | 3,048,352 | -0.08(-0.45%) |
Apr 17, 2014 | 16.71 | 16.71 | 16.71 | 16.71 | 4,052,374 | +0.05(+0.32%) |
Apr 16, 2014 | 16.34 | 16.68 | 16.28 | 16.65 | 3,821,811 | +0.41(+2.52%) |
Apr 15, 2014 | 16.31 | 16.46 | 16.03 | 16.25 | 5,250,456 | -0.06(-0.37%) |
Apr 14, 2014 | 16.30 | 16.38 | 16.18 | 16.31 | 4,440,688 | +0.14(+0.84%) |
Apr 11, 2014 | 16.24 | 16.34 | 16.11 | 16.17 | 4,649,402 | -0.18(-1.11%) |
Apr 10, 2014 | 16.67 | 16.73 | 16.33 | 16.35 | 5,867,459 | -0.36(-2.13%) |
Apr 09, 2014 | 16.54 | 16.84 | 16.34 | 16.71 | 5,551,189 | +0.20(+1.22%) |
Apr 08, 2014 | 16.54 | 16.68 | 16.14 | 16.51 | 8,775,336 | -0.04(-0.23%) |
Apr 07, 2014 | 17.08 | 17.13 | 16.49 | 16.54 | 6,908,622 | -0.60(-3.52%) |
Apr 04, 2014 | 17.37 | 17.68 | 17.03 | 17.15 | 6,487,666 | -0.13(-0.74%) |
Apr 03, 2014 | 17.30 | 17.43 | 17.19 | 17.28 | 5,277,555 | -0.01(-0.04%) |
Apr 02, 2014 | 16.99 | 17.37 | 16.91 | 17.28 | 4,123,187 | +0.32(+1.91%) |
Apr 01, 2014 | 16.84 | 17.20 | 16.82 | 16.96 | 4,459,774 | +0.19(+1.13%) |
Mar 31, 2014 | 16.70 | 16.94 | 16.61 | 16.77 | 4,742,565 | +0.13(+0.77%) |
Mar 28, 2014 | 16.51 | 16.72 | 16.39 | 16.64 | 5,568,856 | +0.18(+1.10%) |
Mar 27, 2014 | 16.39 | 16.66 | 16.31 | 16.46 | 3,794,132 | -0.01(-0.05%) |
Mar 26, 2014 | 16.76 | 16.87 | 16.47 | 16.47 | 6,240,699 | -0.12(-0.73%) |
Mar 25, 2014 | 16.46 | 16.66 | 16.41 | 16.59 | 4,173,222 | +0.21(+1.29%) |
Mar 24, 2014 | 16.51 | 16.69 | 16.34 | 16.38 | 6,348,953 | -0.15(-0.91%) |
Mar 21, 2014 | 16.95 | 17.13 | 16.49 | 16.53 | 9,280,170 | -0.27(-1.62%) |
Mar 20, 2014 | 17.36 | 17.44 | 16.76 | 16.80 | 7,093,842 | -0.63(-3.60%) |
Mar 19, 2014 | 17.76 | 17.83 | 17.32 | 17.43 | 5,592,799 | -0.07(-0.39%) |
Mar 18, 2014 | 17.25 | 17.56 | 17.12 | 17.50 | 5,926,678 | +0.30(+1.76%) |
Mar 17, 2014 | 17.28 | 17.46 | 17.04 | 17.19 | 6,627,885 | +0.01(+0.04%) |
Mar 14, 2014 | 17.10 | 17.32 | 17.04 | 17.19 | 5,256,373 | +0.05(+0.26%) |
Mar 13, 2014 | 17.65 | 17.73 | 17.00 | 17.14 | 6,466,463 | -0.45(-2.57%) |
Mar 12, 2014 | 17.56 | 17.78 | 17.46 | 17.59 | 7,220,440 | -0.03(-0.17%) |
Mar 11, 2014 | 17.51 | 17.64 | 17.43 | 17.62 | 5,338,267 | +0.17(+0.95%) |
Mar 10, 2014 | 17.58 | 17.58 | 17.35 | 17.46 | 4,323,659 | -0.20(-1.11%) |
Mar 07, 2014 | 17.91 | 17.92 | 17.58 | 17.65 | 5,565,441 | -0.19(-1.06%) |
Mar 06, 2014 | 17.74 | 17.85 | 17.62 | 17.84 | 3,888,025 | +0.13(+0.72%) |
Mar 05, 2014 | 17.58 | 17.74 | 17.53 | 17.71 | 4,237,767 | +0.11(+0.60%) |
Mar 04, 2014 | 17.56 | 17.68 | 17.42 | 17.61 | 3,618,277 | +0.32(+1.83%) |