Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.39 | 18.76 | 18.36 | 18.75 | 16,161,519 | +0.39(+2.13%) |
May 29, 2014 | 18.37 | 18.63 | 18.27 | 18.36 | 25,621,150 | +0.04(+0.19%) |
May 28, 2014 | 17.89 | 18.37 | 17.88 | 18.32 | 22,053,038 | +0.31(+1.72%) |
May 27, 2014 | 17.65 | 18.30 | 17.64 | 18.01 | 26,709,480 | +0.63(+3.60%) |
May 23, 2014 | 17.34 | 17.38 | 17.38 | 17.38 | 10,590,717 | -0.05(-0.31%) |
May 22, 2014 | 17.22 | 17.50 | 17.19 | 17.44 | 8,764,204 | +0.18(+1.05%) |
May 21, 2014 | 17.27 | 17.29 | 17.05 | 17.26 | 15,189,577 | +0.01(+0.03%) |
May 20, 2014 | 17.27 | 17.41 | 17.19 | 17.25 | 13,059,154 | -0.04(-0.24%) |
May 19, 2014 | 17.48 | 17.57 | 17.26 | 17.29 | 14,535,142 | -0.20(-1.16%) |
May 16, 2014 | 17.58 | 17.61 | 17.44 | 17.50 | 17,731,948 | -0.09(-0.52%) |
May 15, 2014 | 17.73 | 17.78 | 17.57 | 17.59 | 13,090,361 | -0.13(-0.72%) |
May 14, 2014 | 18.02 | 18.07 | 17.68 | 17.72 | 15,983,263 | -0.26(-1.47%) |
May 13, 2014 | 17.94 | 18.05 | 17.85 | 17.98 | 13,135,976 | +0.12(+0.65%) |
May 12, 2014 | 18.29 | 18.37 | 17.84 | 17.86 | 14,617,398 | -0.40(-2.21%) |
May 09, 2014 | 18.40 | 18.53 | 18.26 | 18.27 | 12,968,634 | -0.14(-0.77%) |
May 08, 2014 | 18.50 | 18.51 | 18.24 | 18.41 | 9,986,070 | -0.14(-0.76%) |
May 07, 2014 | 18.16 | 18.59 | 18.16 | 18.55 | 14,034,109 | +0.36(+2.00%) |
May 06, 2014 | 18.45 | 18.46 | 18.16 | 18.19 | 17,022,598 | -0.10(-0.55%) |
May 05, 2014 | 18.05 | 18.36 | 18.00 | 18.29 | 12,163,747 | +0.20(+1.12%) |
May 02, 2014 | 18.16 | 18.31 | 17.84 | 18.09 | 20,048,462 | -0.08(-0.42%) |
May 01, 2014 | 17.89 | 18.27 | 17.84 | 18.16 | 29,178,786 | +0.48(+2.74%) |
Apr 30, 2014 | 17.27 | 17.84 | 17.27 | 17.68 | 44,511,596 | -0.58(-3.18%) |
Apr 29, 2014 | 18.39 | 18.44 | 18.16 | 18.26 | 14,984,219 | -0.17(-0.90%) |
Apr 28, 2014 | 18.32 | 18.47 | 18.28 | 18.42 | 9,774,961 | +0.13(+0.69%) |
Apr 25, 2014 | 18.17 | 18.32 | 18.12 | 18.30 | 10,120,496 | +0.13(+0.69%) |
Apr 24, 2014 | 18.19 | 18.28 | 18.02 | 18.17 | 11,761,694 | +0.06(+0.31%) |
Apr 23, 2014 | 18.16 | 18.39 | 18.08 | 18.12 | 9,291,264 | +0.00(+0.03%) |
Apr 22, 2014 | 18.11 | 18.22 | 17.99 | 18.11 | 8,479,555 | -0.03(-0.14%) |
Apr 21, 2014 | 18.16 | 18.37 | 18.05 | 18.14 | 8,156,340 | -0.06(-0.33%) |
Apr 17, 2014 | 18.23 | 18.20 | 18.20 | 18.20 | 12,843,865 | -0.09(-0.50%) |
Apr 16, 2014 | 18.12 | 18.29 | 18.05 | 18.29 | 7,140,185 | +0.12(+0.67%) |
Apr 15, 2014 | 17.88 | 18.17 | 17.86 | 18.17 | 14,377,922 | +0.36(+2.01%) |
Apr 14, 2014 | 17.74 | 17.83 | 17.69 | 17.81 | 14,811,297 | +0.07(+0.37%) |
Apr 11, 2014 | 17.68 | 17.82 | 17.67 | 17.74 | 11,924,913 | +0.04(+0.20%) |
Apr 10, 2014 | 17.84 | 17.99 | 17.64 | 17.71 | 11,971,733 | -0.10(-0.57%) |
Apr 09, 2014 | 17.95 | 18.04 | 17.59 | 17.81 | 19,783,974 | -0.13(-0.70%) |
Apr 08, 2014 | 17.42 | 17.94 | 17.33 | 17.93 | 22,052,976 | +0.43(+2.45%) |
Apr 07, 2014 | 17.38 | 17.68 | 17.38 | 17.51 | 16,391,440 | +0.11(+0.64%) |
Apr 04, 2014 | 17.07 | 17.60 | 17.05 | 17.39 | 24,447,232 | +0.35(+2.04%) |
Apr 03, 2014 | 16.94 | 17.09 | 16.85 | 17.05 | 10,623,171 | +0.14(+0.81%) |
Apr 02, 2014 | 16.91 | 17.03 | 16.77 | 16.91 | 15,354,705 | +0.01(+0.06%) |
Apr 01, 2014 | 16.96 | 16.99 | 16.71 | 16.90 | 8,666,304 | -0.04(-0.21%) |
Mar 31, 2014 | 16.85 | 17.13 | 16.81 | 16.94 | 15,423,783 | +0.14(+0.81%) |
Mar 28, 2014 | 16.53 | 16.82 | 16.47 | 16.80 | 14,269,393 | +0.24(+1.43%) |
Mar 27, 2014 | 16.38 | 16.61 | 16.22 | 16.56 | 12,221,607 | +0.19(+1.17%) |
Mar 26, 2014 | 16.62 | 16.65 | 16.18 | 16.37 | 20,602,080 | -0.25(-1.49%) |
Mar 25, 2014 | 16.61 | 16.67 | 16.39 | 16.62 | 12,842,298 | +0.00(+0.00%) |
Mar 24, 2014 | 16.43 | 16.64 | 16.41 | 16.62 | 18,587,798 | +0.19(+1.17%) |
Mar 21, 2014 | 16.45 | 16.59 | 16.11 | 16.43 | 28,109,444 | +0.60(+3.76%) |
Mar 20, 2014 | 15.61 | 15.87 | 15.43 | 15.83 | 14,671,176 | +0.16(+1.00%) |
Mar 19, 2014 | 15.74 | 15.91 | 15.59 | 15.67 | 17,296,832 | -0.05(-0.29%) |
Mar 18, 2014 | 15.69 | 15.77 | 15.60 | 15.72 | 8,236,521 | +0.07(+0.42%) |
Mar 17, 2014 | 15.51 | 15.67 | 15.40 | 15.65 | 11,224,423 | +0.19(+1.24%) |
Mar 14, 2014 | 15.36 | 15.58 | 15.31 | 15.46 | 10,181,806 | +0.07(+0.43%) |
Mar 13, 2014 | 15.22 | 15.48 | 15.21 | 15.40 | 9,429,651 | +0.17(+1.09%) |
Mar 12, 2014 | 15.01 | 15.23 | 14.98 | 15.23 | 6,562,836 | +0.17(+1.14%) |
Mar 11, 2014 | 15.21 | 15.21 | 14.98 | 15.06 | 5,978,449 | -0.02(-0.13%) |
Mar 10, 2014 | 15.04 | 15.12 | 14.94 | 15.08 | 8,558,987 | +0.03(+0.20%) |
Mar 07, 2014 | 14.98 | 15.05 | 14.70 | 15.05 | 15,908,431 | +0.01(+0.03%) |
Mar 06, 2014 | 15.24 | 15.34 | 14.94 | 15.04 | 14,111,939 | -0.24(-1.55%) |
Mar 05, 2014 | 15.35 | 15.39 | 15.23 | 15.28 | 7,732,790 | -0.06(-0.40%) |
Mar 04, 2014 | 15.28 | 15.39 | 15.15 | 15.34 | 10,712,379 | +0.19(+1.23%) |