Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.23 | 16.29 | 16.08 | 16.24 | 9,754,882 | +0.00(+0.00%) |
May 29, 2014 | 16.31 | 16.47 | 16.15 | 16.24 | 6,631,770 | +0.02(+0.14%) |
May 28, 2014 | 16.25 | 16.41 | 16.19 | 16.21 | 5,267,494 | +0.03(+0.19%) |
May 27, 2014 | 16.32 | 16.43 | 16.14 | 16.18 | 5,654,569 | -0.04(-0.23%) |
May 23, 2014 | 15.96 | 16.22 | 16.22 | 16.22 | 6,739,967 | +0.23(+1.45%) |
May 22, 2014 | 15.91 | 16.15 | 15.84 | 15.99 | 3,772,453 | +0.06(+0.36%) |
May 21, 2014 | 15.89 | 16.07 | 15.76 | 15.93 | 8,071,108 | +0.06(+0.38%) |
May 20, 2014 | 16.09 | 16.16 | 15.78 | 15.87 | 7,952,336 | -0.27(-1.70%) |
May 19, 2014 | 15.82 | 16.16 | 15.77 | 16.14 | 9,172,435 | +0.26(+1.63%) |
May 16, 2014 | 15.65 | 15.95 | 15.59 | 15.88 | 10,484,689 | +0.53(+3.42%) |
May 15, 2014 | 15.64 | 15.64 | 14.99 | 15.36 | 9,056,389 | -0.07(-0.44%) |
May 14, 2014 | 15.68 | 15.71 | 15.37 | 15.43 | 6,137,367 | -0.29(-1.84%) |
May 13, 2014 | 15.93 | 16.10 | 15.67 | 15.72 | 7,033,734 | +0.01(+0.05%) |
May 12, 2014 | 15.27 | 15.76 | 15.25 | 15.71 | 6,554,945 | +0.47(+3.10%) |
May 09, 2014 | 15.02 | 15.24 | 14.95 | 15.24 | 5,614,004 | +0.20(+1.32%) |
May 08, 2014 | 15.02 | 15.39 | 14.97 | 15.04 | 5,500,991 | +0.02(+0.10%) |
May 07, 2014 | 14.93 | 15.14 | 14.86 | 15.02 | 6,652,801 | +0.13(+0.87%) |
May 06, 2014 | 15.34 | 15.34 | 14.86 | 14.89 | 9,454,787 | -0.49(-3.17%) |
May 05, 2014 | 15.53 | 15.57 | 15.24 | 15.38 | 5,557,073 | -0.28(-1.80%) |
May 02, 2014 | 15.72 | 15.89 | 15.55 | 15.66 | 10,288,394 | +0.34(+2.24%) |
May 01, 2014 | 15.25 | 15.57 | 15.21 | 15.32 | 11,643,457 | +0.01(+0.05%) |
Apr 30, 2014 | 15.40 | 15.52 | 15.21 | 15.31 | 8,880,775 | -0.11(-0.69%) |
Apr 29, 2014 | 15.79 | 15.79 | 15.41 | 15.42 | 7,945,763 | -0.37(-2.32%) |
Apr 28, 2014 | 15.96 | 16.03 | 15.56 | 15.79 | 9,736,123 | -0.05(-0.34%) |
Apr 25, 2014 | 15.74 | 16.23 | 15.18 | 15.84 | 22,364,900 | -1.27(-7.44%) |
Apr 24, 2014 | 16.95 | 17.20 | 16.75 | 17.11 | 5,021,888 | +0.23(+1.35%) |
Apr 23, 2014 | 16.94 | 17.04 | 16.72 | 16.88 | 3,986,032 | -0.10(-0.58%) |
Apr 22, 2014 | 16.78 | 17.13 | 16.70 | 16.98 | 4,886,848 | +0.24(+1.46%) |
Apr 21, 2014 | 17.12 | 17.13 | 16.55 | 16.74 | 3,028,931 | -0.08(-0.45%) |
Apr 17, 2014 | 16.81 | 16.81 | 16.81 | 16.81 | 4,026,557 | +0.05(+0.32%) |
Apr 16, 2014 | 16.45 | 16.78 | 16.39 | 16.76 | 3,797,463 | +0.41(+2.52%) |
Apr 15, 2014 | 16.41 | 16.56 | 16.13 | 16.35 | 5,217,005 | -0.06(-0.37%) |
Apr 14, 2014 | 16.40 | 16.49 | 16.28 | 16.41 | 4,412,397 | +0.14(+0.84%) |
Apr 11, 2014 | 16.34 | 16.44 | 16.21 | 16.27 | 4,619,781 | -0.18(-1.11%) |
Apr 10, 2014 | 16.78 | 16.84 | 16.43 | 16.46 | 5,830,078 | -0.36(-2.13%) |
Apr 09, 2014 | 16.65 | 16.95 | 16.45 | 16.81 | 5,515,823 | +0.21(+1.26%) |
Apr 08, 2014 | 16.64 | 16.78 | 16.24 | 16.60 | 8,723,068 | -0.04(-0.23%) |
Apr 07, 2014 | 17.18 | 17.24 | 16.59 | 16.64 | 6,867,472 | -0.61(-3.52%) |
Apr 04, 2014 | 17.48 | 17.79 | 17.13 | 17.25 | 6,449,024 | -0.13(-0.74%) |
Apr 03, 2014 | 17.40 | 17.53 | 17.29 | 17.38 | 5,246,120 | -0.01(-0.04%) |
Apr 02, 2014 | 17.09 | 17.47 | 17.02 | 17.39 | 4,098,629 | +0.33(+1.91%) |
Apr 01, 2014 | 16.94 | 17.30 | 16.92 | 17.06 | 4,433,210 | +0.19(+1.13%) |
Mar 31, 2014 | 16.80 | 17.04 | 16.71 | 16.87 | 4,714,318 | +0.13(+0.77%) |
Mar 28, 2014 | 16.61 | 16.82 | 16.49 | 16.74 | 5,535,686 | +0.18(+1.10%) |
Mar 27, 2014 | 16.49 | 16.76 | 16.41 | 16.56 | 3,771,534 | -0.01(-0.05%) |
Mar 26, 2014 | 16.86 | 16.97 | 16.57 | 16.57 | 6,203,528 | -0.12(-0.73%) |
Mar 25, 2014 | 16.56 | 16.76 | 16.51 | 16.69 | 4,148,365 | +0.21(+1.29%) |
Mar 24, 2014 | 16.61 | 16.79 | 16.44 | 16.48 | 6,311,137 | -0.15(-0.91%) |
Mar 21, 2014 | 17.05 | 17.23 | 16.59 | 16.63 | 9,224,896 | -0.27(-1.62%) |
Mar 20, 2014 | 17.46 | 17.54 | 16.86 | 16.90 | 7,051,589 | -0.63(-3.60%) |
Mar 19, 2014 | 17.87 | 17.94 | 17.42 | 17.53 | 5,559,487 | -0.07(-0.39%) |
Mar 18, 2014 | 17.35 | 17.67 | 17.22 | 17.60 | 5,891,378 | +0.30(+1.76%) |
Mar 17, 2014 | 17.38 | 17.56 | 17.14 | 17.30 | 6,588,408 | +0.01(+0.04%) |
Mar 14, 2014 | 17.20 | 17.43 | 17.14 | 17.29 | 5,225,065 | +0.05(+0.26%) |
Mar 13, 2014 | 17.76 | 17.84 | 17.10 | 17.24 | 6,427,947 | -0.46(-2.58%) |
Mar 12, 2014 | 17.66 | 17.89 | 17.57 | 17.70 | 7,177,433 | -0.03(-0.17%) |
Mar 11, 2014 | 17.62 | 17.74 | 17.53 | 17.73 | 5,306,471 | +0.17(+0.95%) |
Mar 10, 2014 | 17.68 | 17.68 | 17.46 | 17.56 | 4,297,906 | -0.20(-1.11%) |
Mar 07, 2014 | 18.02 | 18.03 | 17.68 | 17.76 | 5,532,292 | -0.19(-1.06%) |
Mar 06, 2014 | 17.84 | 17.96 | 17.73 | 17.95 | 3,864,867 | +0.13(+0.72%) |
Mar 05, 2014 | 17.68 | 17.85 | 17.63 | 17.82 | 4,212,526 | +0.11(+0.60%) |
Mar 04, 2014 | 17.66 | 17.79 | 17.52 | 17.71 | 3,596,726 | +0.32(+1.83%) |