Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.23 | 16.30 | 16.09 | 16.24 | 9,751,149 | +0.00(+0.00%) |
May 29, 2014 | 16.32 | 16.48 | 16.16 | 16.24 | 6,629,232 | +0.02(+0.14%) |
May 28, 2014 | 16.26 | 16.42 | 16.20 | 16.22 | 5,265,478 | +0.03(+0.19%) |
May 27, 2014 | 16.33 | 16.44 | 16.15 | 16.19 | 5,652,405 | -0.04(-0.23%) |
May 23, 2014 | 15.97 | 16.23 | 16.23 | 16.23 | 6,737,387 | +0.23(+1.45%) |
May 22, 2014 | 15.92 | 16.16 | 15.84 | 15.99 | 3,771,009 | +0.06(+0.36%) |
May 21, 2014 | 15.90 | 16.07 | 15.76 | 15.94 | 8,068,019 | +0.06(+0.38%) |
May 20, 2014 | 16.10 | 16.17 | 15.78 | 15.88 | 7,949,292 | -0.27(-1.70%) |
May 19, 2014 | 15.83 | 16.17 | 15.78 | 16.15 | 9,168,924 | +0.26(+1.63%) |
May 16, 2014 | 15.65 | 15.95 | 15.60 | 15.89 | 10,480,676 | +0.53(+3.42%) |
May 15, 2014 | 15.65 | 15.65 | 14.99 | 15.36 | 9,052,923 | -0.07(-0.44%) |
May 14, 2014 | 15.68 | 15.72 | 15.37 | 15.43 | 6,135,018 | -0.29(-1.84%) |
May 13, 2014 | 15.94 | 16.10 | 15.68 | 15.72 | 7,031,042 | +0.01(+0.05%) |
May 12, 2014 | 15.27 | 15.77 | 15.26 | 15.72 | 6,552,437 | +0.47(+3.10%) |
May 09, 2014 | 15.02 | 15.25 | 14.95 | 15.24 | 5,611,855 | +0.20(+1.32%) |
May 08, 2014 | 15.02 | 15.39 | 14.98 | 15.04 | 5,498,886 | +0.02(+0.10%) |
May 07, 2014 | 14.94 | 15.14 | 14.87 | 15.03 | 6,650,255 | +0.13(+0.87%) |
May 06, 2014 | 15.35 | 15.35 | 14.87 | 14.90 | 9,451,168 | -0.49(-3.17%) |
May 05, 2014 | 15.53 | 15.58 | 15.24 | 15.39 | 5,554,946 | -0.28(-1.80%) |
May 02, 2014 | 15.73 | 15.90 | 15.56 | 15.67 | 10,284,456 | +0.34(+2.24%) |
May 01, 2014 | 15.26 | 15.58 | 15.22 | 15.33 | 11,639,001 | +0.01(+0.05%) |
Apr 30, 2014 | 15.41 | 15.52 | 15.21 | 15.32 | 8,877,376 | -0.11(-0.69%) |
Apr 29, 2014 | 15.80 | 15.80 | 15.42 | 15.43 | 7,942,722 | -0.37(-2.32%) |
Apr 28, 2014 | 15.97 | 16.04 | 15.56 | 15.79 | 9,732,396 | -0.05(-0.34%) |
Apr 25, 2014 | 15.75 | 16.23 | 15.18 | 15.84 | 22,356,342 | -1.27(-7.44%) |
Apr 24, 2014 | 16.96 | 17.20 | 16.76 | 17.12 | 5,019,966 | +0.23(+1.35%) |
Apr 23, 2014 | 16.94 | 17.04 | 16.73 | 16.89 | 3,984,506 | -0.10(-0.58%) |
Apr 22, 2014 | 16.78 | 17.13 | 16.71 | 16.99 | 4,884,977 | +0.24(+1.46%) |
Apr 21, 2014 | 17.13 | 17.13 | 16.55 | 16.74 | 3,027,772 | -0.08(-0.45%) |
Apr 17, 2014 | 16.82 | 16.82 | 16.82 | 16.82 | 4,025,016 | +0.05(+0.32%) |
Apr 16, 2014 | 16.45 | 16.79 | 16.39 | 16.77 | 3,796,009 | +0.41(+2.52%) |
Apr 15, 2014 | 16.42 | 16.57 | 16.13 | 16.36 | 5,215,009 | -0.06(-0.37%) |
Apr 14, 2014 | 16.41 | 16.49 | 16.29 | 16.42 | 4,410,709 | +0.14(+0.84%) |
Apr 11, 2014 | 16.35 | 16.45 | 16.22 | 16.28 | 4,618,013 | -0.18(-1.11%) |
Apr 10, 2014 | 16.78 | 16.84 | 16.44 | 16.46 | 5,827,847 | -0.36(-2.13%) |
Apr 09, 2014 | 16.65 | 16.96 | 16.45 | 16.82 | 5,513,712 | +0.21(+1.26%) |
Apr 08, 2014 | 16.65 | 16.79 | 16.25 | 16.61 | 8,719,730 | -0.04(-0.23%) |
Apr 07, 2014 | 17.19 | 17.24 | 16.60 | 16.65 | 6,864,844 | -0.61(-3.52%) |
Apr 04, 2014 | 17.49 | 17.79 | 17.14 | 17.26 | 6,446,556 | -0.13(-0.74%) |
Apr 03, 2014 | 17.41 | 17.54 | 17.30 | 17.39 | 5,244,113 | -0.01(-0.04%) |
Apr 02, 2014 | 17.10 | 17.48 | 17.02 | 17.39 | 4,097,060 | +0.33(+1.91%) |
Apr 01, 2014 | 16.95 | 17.31 | 16.92 | 17.07 | 4,431,514 | +0.19(+1.13%) |
Mar 31, 2014 | 16.81 | 17.04 | 16.72 | 16.88 | 4,712,513 | +0.13(+0.77%) |
Mar 28, 2014 | 16.62 | 16.82 | 16.50 | 16.75 | 5,533,568 | +0.18(+1.10%) |
Mar 27, 2014 | 16.50 | 16.76 | 16.41 | 16.57 | 3,770,090 | -0.01(-0.05%) |
Mar 26, 2014 | 16.87 | 16.98 | 16.57 | 16.57 | 6,201,154 | -0.12(-0.73%) |
Mar 25, 2014 | 16.57 | 16.77 | 16.52 | 16.69 | 4,146,778 | +0.21(+1.29%) |
Mar 24, 2014 | 16.62 | 16.79 | 16.44 | 16.48 | 6,308,722 | -0.15(-0.91%) |
Mar 21, 2014 | 17.06 | 17.23 | 16.60 | 16.63 | 9,221,365 | -0.27(-1.62%) |
Mar 20, 2014 | 17.47 | 17.55 | 16.87 | 16.91 | 7,048,891 | -0.63(-3.60%) |
Mar 19, 2014 | 17.87 | 17.95 | 17.43 | 17.54 | 5,557,359 | -0.07(-0.39%) |
Mar 18, 2014 | 17.36 | 17.68 | 17.23 | 17.61 | 5,889,123 | +0.30(+1.76%) |
Mar 17, 2014 | 17.39 | 17.57 | 17.15 | 17.30 | 6,585,887 | +0.01(+0.04%) |
Mar 14, 2014 | 17.21 | 17.43 | 17.15 | 17.30 | 5,223,065 | +0.05(+0.26%) |
Mar 13, 2014 | 17.77 | 17.84 | 17.11 | 17.25 | 6,425,487 | -0.46(-2.57%) |
Mar 12, 2014 | 17.67 | 17.90 | 17.58 | 17.71 | 7,174,686 | -0.03(-0.17%) |
Mar 11, 2014 | 17.62 | 17.75 | 17.54 | 17.74 | 5,304,440 | +0.17(+0.95%) |
Mar 10, 2014 | 17.69 | 17.69 | 17.46 | 17.57 | 4,296,261 | -0.20(-1.11%) |
Mar 07, 2014 | 18.02 | 18.03 | 17.69 | 17.77 | 5,530,175 | -0.19(-1.06%) |
Mar 06, 2014 | 17.85 | 17.96 | 17.74 | 17.96 | 3,863,388 | +0.13(+0.72%) |
Mar 05, 2014 | 17.69 | 17.86 | 17.64 | 17.83 | 4,210,913 | +0.11(+0.60%) |
Mar 04, 2014 | 17.67 | 17.80 | 17.53 | 17.72 | 3,595,349 | +0.32(+1.83%) |