Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.79 | 17.79 | 17.61 | 17.70 | 11,523,028 | -0.08(-0.44%) |
May 29, 2014 | 18.04 | 18.04 | 17.74 | 17.78 | 18,348,222 | -0.23(-1.27%) |
May 28, 2014 | 18.08 | 18.09 | 17.82 | 18.00 | 15,756,898 | -0.04(-0.19%) |
May 27, 2014 | 17.69 | 18.04 | 17.49 | 18.04 | 22,868,614 | +0.47(+2.69%) |
May 23, 2014 | 17.54 | 17.57 | 17.57 | 17.57 | 8,179,559 | +0.08(+0.48%) |
May 22, 2014 | 17.48 | 17.70 | 17.47 | 17.48 | 6,489,383 | -0.05(-0.28%) |
May 21, 2014 | 17.41 | 17.59 | 17.39 | 17.53 | 8,719,074 | +0.11(+0.65%) |
May 20, 2014 | 17.50 | 17.65 | 17.23 | 17.42 | 15,170,373 | -0.13(-0.75%) |
May 19, 2014 | 17.49 | 17.80 | 17.34 | 17.55 | 18,663,782 | -0.08(-0.44%) |
May 16, 2014 | 16.92 | 17.70 | 16.92 | 17.63 | 43,834,276 | +1.33(+8.13%) |
May 15, 2014 | 16.48 | 16.55 | 16.12 | 16.30 | 17,981,118 | -0.23(-1.37%) |
May 14, 2014 | 16.64 | 16.70 | 16.48 | 16.53 | 17,174,368 | -0.14(-0.84%) |
May 13, 2014 | 16.95 | 16.98 | 16.48 | 16.67 | 23,500,966 | -0.31(-1.85%) |
May 12, 2014 | 16.95 | 17.08 | 16.87 | 16.98 | 14,981,098 | +0.14(+0.85%) |
May 09, 2014 | 16.88 | 16.96 | 16.69 | 16.84 | 16,119,974 | -0.01(-0.08%) |
May 08, 2014 | 16.40 | 17.12 | 16.36 | 16.85 | 24,456,800 | +0.29(+1.74%) |
May 07, 2014 | 16.46 | 16.58 | 16.28 | 16.56 | 13,663,974 | +0.11(+0.69%) |
May 06, 2014 | 16.48 | 16.65 | 16.37 | 16.45 | 11,466,994 | -0.10(-0.58%) |
May 05, 2014 | 16.39 | 16.64 | 16.31 | 16.55 | 10,470,459 | +0.01(+0.05%) |
May 02, 2014 | 16.49 | 16.67 | 16.43 | 16.54 | 11,792,457 | +0.07(+0.42%) |
May 01, 2014 | 16.67 | 16.82 | 16.45 | 16.47 | 19,737,868 | -0.16(-0.94%) |
Apr 30, 2014 | 16.53 | 16.64 | 16.30 | 16.62 | 20,530,872 | -0.01(-0.05%) |
Apr 29, 2014 | 16.41 | 16.72 | 16.32 | 16.63 | 16,008,543 | +0.35(+2.14%) |
Apr 28, 2014 | 16.35 | 16.48 | 15.94 | 16.28 | 13,665,117 | +0.04(+0.27%) |
Apr 25, 2014 | 16.56 | 16.69 | 16.02 | 16.24 | 23,508,524 | -0.65(-3.87%) |
Apr 24, 2014 | 16.96 | 17.09 | 16.74 | 16.89 | 13,581,958 | +0.10(+0.62%) |
Apr 23, 2014 | 16.89 | 17.00 | 16.74 | 16.79 | 10,347,530 | -0.10(-0.57%) |
Apr 22, 2014 | 16.60 | 17.04 | 16.60 | 16.89 | 12,775,139 | +0.19(+1.15%) |
Apr 21, 2014 | 16.64 | 16.73 | 16.41 | 16.69 | 12,045,121 | +0.13(+0.79%) |
Apr 17, 2014 | 16.48 | 16.56 | 16.56 | 16.56 | 11,739,011 | +0.06(+0.37%) |
Apr 16, 2014 | 16.31 | 16.51 | 16.08 | 16.50 | 19,385,788 | +0.05(+0.32%) |
Apr 15, 2014 | 16.63 | 16.70 | 15.96 | 16.45 | 32,582,906 | -0.14(-0.84%) |
Apr 14, 2014 | 16.77 | 16.90 | 16.45 | 16.59 | 7,535,260 | -0.09(-0.52%) |
Apr 11, 2014 | 16.62 | 16.96 | 16.44 | 16.68 | 13,945,414 | +0.03(+0.16%) |
Apr 10, 2014 | 17.41 | 17.44 | 16.60 | 16.65 | 22,360,964 | -0.78(-4.50%) |
Apr 09, 2014 | 17.42 | 17.48 | 17.24 | 17.44 | 10,927,159 | +0.12(+0.71%) |
Apr 08, 2014 | 17.44 | 17.61 | 17.25 | 17.31 | 14,467,593 | -0.16(-0.90%) |
Apr 07, 2014 | 17.64 | 17.66 | 17.34 | 17.47 | 11,661,009 | -0.19(-1.09%) |
Apr 04, 2014 | 18.31 | 18.34 | 17.58 | 17.66 | 17,309,902 | -0.51(-2.83%) |
Apr 03, 2014 | 18.19 | 18.46 | 18.08 | 18.18 | 22,187,892 | +0.04(+0.24%) |
Apr 02, 2014 | 18.02 | 18.18 | 17.91 | 18.13 | 13,633,769 | +0.15(+0.82%) |
Apr 01, 2014 | 17.77 | 18.00 | 17.65 | 17.98 | 18,316,032 | +0.18(+1.00%) |
Mar 31, 2014 | 17.65 | 18.01 | 17.60 | 17.81 | 15,013,037 | +0.20(+1.16%) |
Mar 28, 2014 | 17.23 | 17.70 | 17.17 | 17.60 | 14,464,391 | +0.43(+2.49%) |
Mar 27, 2014 | 17.32 | 17.46 | 17.13 | 17.17 | 14,266,002 | -0.15(-0.86%) |
Mar 26, 2014 | 17.84 | 17.99 | 17.32 | 17.32 | 18,546,596 | -0.44(-2.46%) |
Mar 25, 2014 | 17.66 | 17.79 | 17.46 | 17.76 | 14,865,951 | +0.23(+1.29%) |
Mar 24, 2014 | 17.84 | 17.85 | 17.26 | 17.53 | 17,312,430 | -0.06(-0.35%) |
Mar 21, 2014 | 17.62 | 18.15 | 17.55 | 17.59 | 29,649,078 | -0.02(-0.10%) |
Mar 20, 2014 | 16.97 | 17.62 | 16.90 | 17.61 | 31,534,996 | +0.63(+3.70%) |
Mar 19, 2014 | 16.89 | 17.23 | 16.80 | 16.98 | 18,894,516 | +0.09(+0.52%) |
Mar 18, 2014 | 16.55 | 16.91 | 16.48 | 16.89 | 12,237,269 | +0.34(+2.06%) |
Mar 17, 2014 | 16.47 | 16.63 | 16.44 | 16.55 | 7,778,654 | +0.23(+1.39%) |
Mar 14, 2014 | 16.41 | 16.55 | 16.32 | 16.33 | 14,987,172 | -0.14(-0.85%) |
Mar 13, 2014 | 17.08 | 17.16 | 16.37 | 16.47 | 22,218,130 | -0.55(-3.23%) |
Mar 12, 2014 | 16.66 | 17.03 | 16.50 | 17.02 | 11,678,471 | +0.33(+1.99%) |
Mar 11, 2014 | 16.92 | 17.01 | 16.63 | 16.69 | 13,990,432 | -0.22(-1.29%) |
Mar 10, 2014 | 17.19 | 17.19 | 16.81 | 16.90 | 13,302,900 | -0.23(-1.32%) |
Mar 07, 2014 | 17.00 | 17.15 | 16.92 | 17.13 | 19,186,520 | +0.23(+1.34%) |
Mar 06, 2014 | 16.73 | 16.90 | 16.66 | 16.90 | 15,313,515 | +0.18(+1.10%) |
Mar 05, 2014 | 16.40 | 16.74 | 16.31 | 16.72 | 20,108,708 | +0.29(+1.75%) |
Mar 04, 2014 | 16.54 | 16.59 | 16.27 | 16.43 | 13,028,406 | +0.11(+0.69%) |