Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.81 | 14.86 | 14.70 | 14.73 | 2,260,447 | -0.13(-0.84%) |
May 29, 2014 | 14.93 | 15.13 | 14.75 | 14.86 | 3,009,326 | -0.01(-0.06%) |
May 28, 2014 | 14.99 | 15.13 | 14.86 | 14.86 | 2,796,173 | +0.04(+0.30%) |
May 27, 2014 | 15.01 | 15.05 | 14.78 | 14.82 | 2,825,441 | -0.04(-0.24%) |
May 23, 2014 | 14.53 | 14.86 | 14.86 | 14.86 | 4,097,502 | +0.29(+1.96%) |
May 22, 2014 | 14.23 | 14.65 | 14.14 | 14.57 | 3,491,045 | +0.35(+2.45%) |
May 21, 2014 | 14.02 | 14.31 | 13.97 | 14.22 | 3,723,285 | +0.20(+1.40%) |
May 20, 2014 | 14.10 | 14.27 | 13.94 | 14.02 | 3,356,315 | -0.16(-1.13%) |
May 19, 2014 | 14.18 | 14.23 | 13.94 | 14.19 | 2,937,626 | -0.05(-0.38%) |
May 16, 2014 | 14.31 | 14.39 | 14.12 | 14.24 | 3,407,400 | +0.07(+0.50%) |
May 15, 2014 | 14.14 | 14.22 | 13.77 | 14.17 | 4,901,292 | +0.00(+0.00%) |
May 14, 2014 | 14.57 | 14.57 | 14.16 | 14.17 | 3,574,400 | -0.38(-2.58%) |
May 13, 2014 | 14.52 | 14.91 | 14.52 | 14.54 | 4,535,690 | +0.13(+0.93%) |
May 12, 2014 | 14.23 | 14.47 | 14.19 | 14.41 | 4,595,367 | +0.24(+1.70%) |
May 09, 2014 | 14.10 | 14.27 | 14.06 | 14.17 | 2,648,559 | +0.01(+0.06%) |
May 08, 2014 | 14.37 | 14.55 | 14.06 | 14.16 | 5,098,977 | -0.04(-0.31%) |
May 07, 2014 | 14.29 | 14.36 | 14.00 | 14.20 | 3,606,562 | -0.14(-1.00%) |
May 06, 2014 | 14.67 | 14.67 | 14.20 | 14.35 | 4,654,299 | -0.36(-2.43%) |
May 05, 2014 | 14.84 | 14.96 | 14.52 | 14.70 | 3,237,095 | -0.23(-1.56%) |
May 02, 2014 | 14.96 | 15.24 | 14.85 | 14.94 | 3,547,810 | +0.02(+0.12%) |
May 01, 2014 | 14.78 | 15.10 | 13.89 | 14.92 | 3,960,082 | +0.16(+1.09%) |
Apr 30, 2014 | 14.57 | 14.82 | 14.49 | 14.76 | 3,213,435 | +0.08(+0.55%) |
Apr 29, 2014 | 14.52 | 14.78 | 14.40 | 14.68 | 4,518,084 | +0.16(+1.08%) |
Apr 28, 2014 | 14.44 | 14.74 | 14.22 | 14.52 | 6,199,331 | +0.11(+0.74%) |
Apr 25, 2014 | 14.75 | 14.76 | 14.32 | 14.41 | 3,998,050 | -0.32(-2.18%) |
Apr 24, 2014 | 14.74 | 14.95 | 14.50 | 14.73 | 5,424,100 | +0.15(+1.04%) |
Apr 23, 2014 | 14.72 | 14.76 | 14.02 | 14.58 | 8,301,170 | -0.18(-1.21%) |
Apr 22, 2014 | 14.90 | 15.13 | 14.71 | 14.76 | 4,415,703 | -0.10(-0.66%) |
Apr 21, 2014 | 14.65 | 14.90 | 14.44 | 14.86 | 4,435,583 | +0.25(+1.71%) |
Apr 17, 2014 | 14.86 | 14.61 | 14.61 | 14.61 | 4,503,030 | -0.25(-1.68%) |
Apr 16, 2014 | 14.82 | 15.07 | 14.68 | 14.86 | 4,235,780 | +0.09(+0.60%) |
Apr 15, 2014 | 14.79 | 15.09 | 14.50 | 14.77 | 6,892,193 | -0.03(-0.18%) |
Apr 14, 2014 | 14.82 | 14.95 | 14.57 | 14.80 | 4,231,887 | +0.04(+0.30%) |
Apr 11, 2014 | 15.06 | 15.08 | 14.60 | 14.75 | 5,572,618 | -0.23(-1.55%) |
Apr 10, 2014 | 15.24 | 15.73 | 14.91 | 14.98 | 7,079,051 | -0.31(-2.04%) |
Apr 09, 2014 | 15.20 | 15.52 | 14.83 | 15.30 | 5,224,169 | +0.13(+0.88%) |
Apr 08, 2014 | 15.02 | 15.22 | 14.73 | 15.16 | 5,460,361 | +0.16(+1.07%) |
Apr 07, 2014 | 15.59 | 15.66 | 14.85 | 15.00 | 6,471,729 | -0.69(-4.38%) |
Apr 04, 2014 | 15.73 | 16.21 | 15.59 | 15.69 | 5,075,727 | -0.02(-0.11%) |
Apr 03, 2014 | 15.91 | 15.92 | 15.63 | 15.71 | 3,690,832 | -0.22(-1.40%) |
Apr 02, 2014 | 15.71 | 16.05 | 15.48 | 15.93 | 7,353,562 | +0.25(+1.59%) |
Apr 01, 2014 | 15.37 | 15.84 | 15.28 | 15.68 | 6,803,634 | +0.52(+3.41%) |
Mar 31, 2014 | 15.27 | 15.43 | 15.07 | 15.16 | 3,976,894 | -0.03(-0.18%) |
Mar 28, 2014 | 14.92 | 15.27 | 14.84 | 15.19 | 5,593,753 | +0.35(+2.34%) |
Mar 27, 2014 | 14.76 | 15.07 | 14.64 | 14.84 | 4,809,969 | +0.05(+0.36%) |
Mar 26, 2014 | 15.05 | 15.21 | 14.73 | 14.79 | 7,072,450 | -0.17(-1.13%) |
Mar 25, 2014 | 15.32 | 15.32 | 14.90 | 14.96 | 6,256,286 | -0.20(-1.30%) |
Mar 24, 2014 | 15.90 | 15.92 | 15.10 | 15.15 | 13,260,441 | -0.72(-4.55%) |
Mar 21, 2014 | 16.03 | 16.20 | 15.86 | 15.88 | 16,431,544 | -0.37(-2.31%) |
Mar 20, 2014 | 16.61 | 16.68 | 16.10 | 16.25 | 8,595,266 | -0.46(-2.72%) |
Mar 19, 2014 | 17.00 | 17.35 | 16.48 | 16.71 | 16,206,287 | +0.93(+5.88%) |
Mar 18, 2014 | 15.53 | 15.81 | 15.29 | 15.78 | 6,835,346 | +0.37(+2.37%) |
Mar 17, 2014 | 15.66 | 15.76 | 15.27 | 15.41 | 5,494,944 | -0.21(-1.37%) |
Mar 14, 2014 | 15.40 | 15.73 | 15.25 | 15.63 | 4,688,230 | +0.15(+0.98%) |
Mar 13, 2014 | 15.80 | 15.86 | 15.27 | 15.48 | 6,521,442 | -0.28(-1.76%) |
Mar 12, 2014 | 15.60 | 15.77 | 15.30 | 15.75 | 5,093,428 | -0.01(-0.06%) |
Mar 11, 2014 | 15.93 | 16.08 | 15.50 | 15.76 | 9,094,783 | -0.17(-1.06%) |
Mar 10, 2014 | 16.20 | 16.37 | 15.81 | 15.93 | 8,016,697 | -0.69(-4.14%) |
Mar 07, 2014 | 17.03 | 17.04 | 16.52 | 16.62 | 5,017,312 | -0.35(-2.05%) |
Mar 06, 2014 | 17.45 | 17.48 | 16.96 | 16.97 | 5,360,863 | -0.47(-2.71%) |
Mar 05, 2014 | 17.89 | 17.89 | 17.41 | 17.44 | 3,425,497 | -0.50(-2.79%) |
Mar 04, 2014 | 18.04 | 18.11 | 17.75 | 17.94 | 3,808,838 | +0.21(+1.21%) |