Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.16 | 16.22 | 16.02 | 16.17 | 9,795,905 | +0.00(+0.00%) |
May 29, 2014 | 16.24 | 16.40 | 16.08 | 16.17 | 6,659,659 | +0.02(+0.14%) |
May 28, 2014 | 16.18 | 16.35 | 16.12 | 16.14 | 5,289,645 | +0.03(+0.19%) |
May 27, 2014 | 16.25 | 16.36 | 16.08 | 16.11 | 5,678,348 | -0.04(-0.24%) |
May 23, 2014 | 15.89 | 16.15 | 16.15 | 16.15 | 6,768,311 | +0.23(+1.45%) |
May 22, 2014 | 15.85 | 16.08 | 15.77 | 15.92 | 3,788,317 | +0.06(+0.36%) |
May 21, 2014 | 15.83 | 16.00 | 15.69 | 15.86 | 8,105,050 | +0.06(+0.38%) |
May 20, 2014 | 16.02 | 16.09 | 15.71 | 15.80 | 7,985,778 | -0.27(-1.70%) |
May 19, 2014 | 15.76 | 16.09 | 15.70 | 16.08 | 9,211,008 | +0.26(+1.63%) |
May 16, 2014 | 15.58 | 15.88 | 15.53 | 15.82 | 10,528,780 | +0.52(+3.42%) |
May 15, 2014 | 15.58 | 15.58 | 14.92 | 15.29 | 9,094,474 | -0.07(-0.44%) |
May 14, 2014 | 15.61 | 15.64 | 15.30 | 15.36 | 6,163,177 | -0.29(-1.84%) |
May 13, 2014 | 15.86 | 16.03 | 15.61 | 15.65 | 7,063,314 | +0.01(+0.05%) |
May 12, 2014 | 15.20 | 15.70 | 15.19 | 15.64 | 6,582,511 | +0.47(+3.10%) |
May 09, 2014 | 14.95 | 15.18 | 14.88 | 15.17 | 5,637,613 | +0.20(+1.32%) |
May 08, 2014 | 14.95 | 15.32 | 14.91 | 14.98 | 5,524,125 | +0.02(+0.10%) |
May 07, 2014 | 14.87 | 15.07 | 14.80 | 14.96 | 6,680,778 | +0.13(+0.87%) |
May 06, 2014 | 15.28 | 15.28 | 14.80 | 14.83 | 9,494,548 | -0.49(-3.17%) |
May 05, 2014 | 15.46 | 15.51 | 15.17 | 15.32 | 5,580,442 | -0.28(-1.80%) |
May 02, 2014 | 15.66 | 15.83 | 15.48 | 15.60 | 10,331,660 | +0.34(+2.24%) |
May 01, 2014 | 15.19 | 15.51 | 15.15 | 15.26 | 11,692,422 | +0.01(+0.05%) |
Apr 30, 2014 | 15.34 | 15.45 | 15.14 | 15.25 | 8,918,122 | -0.11(-0.69%) |
Apr 29, 2014 | 15.73 | 15.73 | 15.35 | 15.36 | 7,979,177 | -0.36(-2.32%) |
Apr 28, 2014 | 15.89 | 15.96 | 15.49 | 15.72 | 9,777,066 | -0.05(-0.34%) |
Apr 25, 2014 | 15.67 | 16.16 | 15.11 | 15.77 | 22,458,952 | -1.27(-7.44%) |
Apr 24, 2014 | 16.88 | 17.12 | 16.68 | 17.04 | 5,043,007 | +0.23(+1.35%) |
Apr 23, 2014 | 16.87 | 16.96 | 16.65 | 16.81 | 4,002,794 | -0.10(-0.58%) |
Apr 22, 2014 | 16.71 | 17.06 | 16.63 | 16.91 | 4,907,399 | +0.24(+1.46%) |
Apr 21, 2014 | 17.05 | 17.06 | 16.48 | 16.67 | 3,041,668 | -0.08(-0.45%) |
Apr 17, 2014 | 16.74 | 16.74 | 16.74 | 16.74 | 4,043,490 | +0.05(+0.32%) |
Apr 16, 2014 | 16.38 | 16.71 | 16.32 | 16.69 | 3,813,432 | +0.41(+2.52%) |
Apr 15, 2014 | 16.34 | 16.49 | 16.06 | 16.28 | 5,238,945 | -0.06(-0.37%) |
Apr 14, 2014 | 16.33 | 16.42 | 16.22 | 16.34 | 4,430,953 | +0.14(+0.84%) |
Apr 11, 2014 | 16.27 | 16.37 | 16.14 | 16.21 | 4,639,209 | -0.18(-1.11%) |
Apr 10, 2014 | 16.71 | 16.77 | 16.36 | 16.39 | 5,854,596 | -0.36(-2.13%) |
Apr 09, 2014 | 16.58 | 16.88 | 16.38 | 16.74 | 5,539,019 | +0.21(+1.26%) |
Apr 08, 2014 | 16.57 | 16.71 | 16.17 | 16.54 | 8,759,751 | -0.04(-0.23%) |
Apr 07, 2014 | 17.11 | 17.16 | 16.52 | 16.57 | 6,896,352 | -0.61(-3.52%) |
Apr 04, 2014 | 17.41 | 17.71 | 17.06 | 17.18 | 6,476,144 | -0.13(-0.74%) |
Apr 03, 2014 | 17.33 | 17.46 | 17.22 | 17.31 | 5,268,182 | -0.01(-0.04%) |
Apr 02, 2014 | 17.02 | 17.40 | 16.94 | 17.31 | 4,115,865 | +0.33(+1.91%) |
Apr 01, 2014 | 16.87 | 17.23 | 16.85 | 16.99 | 4,451,853 | +0.19(+1.13%) |
Mar 31, 2014 | 16.73 | 16.97 | 16.64 | 16.80 | 4,734,143 | +0.13(+0.77%) |
Mar 28, 2014 | 16.54 | 16.75 | 16.42 | 16.67 | 5,558,965 | +0.18(+1.10%) |
Mar 27, 2014 | 16.42 | 16.69 | 16.34 | 16.49 | 3,787,394 | -0.01(-0.05%) |
Mar 26, 2014 | 16.79 | 16.90 | 16.50 | 16.50 | 6,229,615 | -0.12(-0.73%) |
Mar 25, 2014 | 16.49 | 16.69 | 16.44 | 16.62 | 4,165,810 | +0.21(+1.29%) |
Mar 24, 2014 | 16.54 | 16.72 | 16.37 | 16.41 | 6,337,677 | -0.15(-0.91%) |
Mar 21, 2014 | 16.98 | 17.16 | 16.52 | 16.56 | 9,263,689 | -0.27(-1.62%) |
Mar 20, 2014 | 17.39 | 17.47 | 16.79 | 16.83 | 7,081,243 | -0.63(-3.60%) |
Mar 19, 2014 | 17.79 | 17.87 | 17.35 | 17.46 | 5,582,866 | -0.07(-0.39%) |
Mar 18, 2014 | 17.28 | 17.59 | 17.15 | 17.53 | 5,916,153 | +0.30(+1.76%) |
Mar 17, 2014 | 17.31 | 17.49 | 17.07 | 17.22 | 6,616,115 | +0.01(+0.04%) |
Mar 14, 2014 | 17.13 | 17.35 | 17.07 | 17.22 | 5,247,038 | +0.05(+0.26%) |
Mar 13, 2014 | 17.69 | 17.76 | 17.03 | 17.17 | 6,454,979 | -0.45(-2.57%) |
Mar 12, 2014 | 17.59 | 17.81 | 17.50 | 17.62 | 7,207,617 | -0.03(-0.17%) |
Mar 11, 2014 | 17.54 | 17.67 | 17.46 | 17.65 | 5,328,786 | +0.17(+0.95%) |
Mar 10, 2014 | 17.61 | 17.61 | 17.38 | 17.49 | 4,315,980 | -0.20(-1.11%) |
Mar 07, 2014 | 17.94 | 17.95 | 17.61 | 17.69 | 5,555,557 | -0.19(-1.06%) |
Mar 06, 2014 | 17.77 | 17.88 | 17.65 | 17.87 | 3,881,120 | +0.13(+0.72%) |
Mar 05, 2014 | 17.61 | 17.78 | 17.56 | 17.75 | 4,230,241 | +0.11(+0.60%) |
Mar 04, 2014 | 17.59 | 17.72 | 17.45 | 17.64 | 3,611,851 | +0.32(+1.83%) |