Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.55 | 15.55 | 15.14 | 15.19 | 7,528,790 | -0.40(-2.57%) |
May 29, 2014 | 15.65 | 15.74 | 15.57 | 15.59 | 3,299,226 | -0.06(-0.40%) |
May 28, 2014 | 15.65 | 15.72 | 15.57 | 15.65 | 2,693,414 | +0.02(+0.15%) |
May 27, 2014 | 15.75 | 15.75 | 15.34 | 15.63 | 5,216,462 | -0.01(-0.05%) |
May 23, 2014 | 15.87 | 15.64 | 15.64 | 15.64 | 4,315,616 | -0.27(-1.68%) |
May 22, 2014 | 15.92 | 15.99 | 15.86 | 15.91 | 2,811,581 | +0.08(+0.50%) |
May 21, 2014 | 15.76 | 15.88 | 15.75 | 15.83 | 4,222,682 | +0.12(+0.75%) |
May 20, 2014 | 15.35 | 15.73 | 15.33 | 15.71 | 10,252,037 | +0.30(+1.94%) |
May 19, 2014 | 15.47 | 15.63 | 15.21 | 15.41 | 16,604,593 | -0.64(-4.01%) |
May 16, 2014 | 15.84 | 16.11 | 15.83 | 16.06 | 3,025,610 | +0.24(+1.49%) |
May 15, 2014 | 16.02 | 16.06 | 15.71 | 15.82 | 3,484,162 | -0.25(-1.56%) |
May 14, 2014 | 15.95 | 16.09 | 15.76 | 16.07 | 4,072,600 | +0.10(+0.64%) |
May 13, 2014 | 16.00 | 16.20 | 15.95 | 15.97 | 5,882,626 | +0.03(+0.20%) |
May 12, 2014 | 15.72 | 15.95 | 15.66 | 15.94 | 4,210,055 | +0.28(+1.81%) |
May 09, 2014 | 15.84 | 15.87 | 15.48 | 15.65 | 4,694,987 | -0.17(-1.09%) |
May 08, 2014 | 15.92 | 16.04 | 15.79 | 15.83 | 5,667,117 | -0.04(-0.25%) |
May 07, 2014 | 16.02 | 16.03 | 15.86 | 15.87 | 8,226,542 | -0.17(-1.08%) |
May 06, 2014 | 15.84 | 16.14 | 15.84 | 16.04 | 3,259,656 | +0.17(+1.04%) |
May 05, 2014 | 15.74 | 15.91 | 15.66 | 15.87 | 2,295,194 | +0.05(+0.35%) |
May 02, 2014 | 15.92 | 16.08 | 15.72 | 15.82 | 3,922,856 | -0.10(-0.64%) |
May 01, 2014 | 15.76 | 15.98 | 15.62 | 15.92 | 4,989,397 | +0.14(+0.90%) |
Apr 30, 2014 | 15.76 | 15.91 | 15.42 | 15.78 | 6,198,785 | +0.00(+0.00%) |
Apr 29, 2014 | 15.61 | 15.84 | 15.52 | 15.78 | 3,566,163 | +0.28(+1.77%) |
Apr 28, 2014 | 15.53 | 15.69 | 15.39 | 15.51 | 3,610,552 | +0.00(+0.00%) |
Apr 25, 2014 | 15.46 | 15.56 | 15.22 | 15.51 | 3,648,559 | +0.01(+0.05%) |
Apr 24, 2014 | 15.37 | 15.58 | 15.27 | 15.50 | 6,714,439 | +0.07(+0.46%) |
Apr 23, 2014 | 15.36 | 15.54 | 15.20 | 15.43 | 8,145,140 | +0.03(+0.20%) |
Apr 22, 2014 | 15.06 | 15.45 | 14.99 | 15.40 | 19,021,458 | +0.13(+0.88%) |
Apr 21, 2014 | 15.49 | 15.49 | 15.23 | 15.26 | 13,557,145 | -0.09(-0.61%) |
Apr 17, 2014 | 15.47 | 15.36 | 15.36 | 15.36 | 11,008,861 | -0.12(-0.76%) |
Apr 16, 2014 | 15.71 | 15.72 | 15.43 | 15.47 | 6,412,981 | -0.14(-0.91%) |
Apr 15, 2014 | 15.80 | 15.83 | 15.38 | 15.62 | 5,805,326 | -0.25(-1.59%) |
Apr 14, 2014 | 15.77 | 15.87 | 15.54 | 15.87 | 3,838,237 | +0.17(+1.10%) |
Apr 11, 2014 | 15.57 | 15.81 | 15.47 | 15.69 | 6,555,934 | -0.01(-0.05%) |
Apr 10, 2014 | 16.13 | 16.20 | 15.66 | 15.70 | 7,292,331 | -0.44(-2.73%) |
Apr 09, 2014 | 16.06 | 16.17 | 15.83 | 16.14 | 5,479,022 | +0.02(+0.15%) |
Apr 08, 2014 | 16.44 | 16.60 | 16.05 | 16.12 | 6,055,688 | -0.22(-1.35%) |
Apr 07, 2014 | 16.20 | 16.54 | 16.13 | 16.34 | 5,001,515 | -0.01(-0.05%) |
Apr 04, 2014 | 16.34 | 16.64 | 16.27 | 16.35 | 10,255,469 | +0.14(+0.87%) |
Apr 03, 2014 | 16.07 | 16.22 | 15.77 | 16.20 | 9,466,929 | +0.06(+0.39%) |
Apr 02, 2014 | 15.98 | 16.17 | 15.96 | 16.14 | 8,039,650 | +0.17(+1.03%) |
Apr 01, 2014 | 15.76 | 15.99 | 15.65 | 15.98 | 8,437,233 | +0.35(+2.26%) |
Mar 31, 2014 | 15.23 | 15.62 | 15.17 | 15.62 | 8,753,936 | +0.49(+3.22%) |
Mar 28, 2014 | 15.25 | 15.37 | 15.09 | 15.14 | 9,738,821 | -0.04(-0.26%) |
Mar 27, 2014 | 15.40 | 15.51 | 15.14 | 15.18 | 11,481,863 | -0.20(-1.33%) |
Mar 26, 2014 | 15.72 | 15.78 | 15.25 | 15.38 | 8,793,827 | -0.31(-1.95%) |
Mar 25, 2014 | 15.83 | 16.32 | 15.41 | 15.69 | 13,376,887 | -0.57(-3.48%) |
Mar 24, 2014 | 15.99 | 16.36 | 15.88 | 16.25 | 5,937,981 | +0.33(+2.07%) |
Mar 21, 2014 | 15.86 | 16.03 | 15.81 | 15.92 | 5,210,574 | +0.18(+1.15%) |
Mar 20, 2014 | 15.54 | 15.88 | 15.36 | 15.74 | 6,696,373 | +0.20(+1.31%) |
Mar 19, 2014 | 15.69 | 15.83 | 15.51 | 15.54 | 5,641,376 | -0.16(-1.05%) |
Mar 18, 2014 | 15.65 | 15.85 | 15.60 | 15.70 | 4,452,592 | +0.05(+0.30%) |
Mar 17, 2014 | 15.67 | 15.76 | 15.43 | 15.65 | 4,784,146 | +0.05(+0.35%) |
Mar 14, 2014 | 15.39 | 15.62 | 15.20 | 15.60 | 6,397,719 | +0.13(+0.81%) |
Mar 13, 2014 | 15.85 | 15.96 | 15.44 | 15.47 | 6,950,719 | -0.35(-2.23%) |
Mar 12, 2014 | 15.53 | 15.96 | 15.48 | 15.83 | 10,387,731 | +0.23(+1.46%) |
Mar 11, 2014 | 15.43 | 15.98 | 15.26 | 15.60 | 10,480,030 | +0.18(+1.17%) |
Mar 10, 2014 | 15.28 | 15.49 | 15.12 | 15.42 | 7,357,090 | +0.02(+0.15%) |
Mar 07, 2014 | 15.25 | 15.42 | 15.03 | 15.40 | 9,478,279 | +0.19(+1.24%) |
Mar 06, 2014 | 15.22 | 15.41 | 15.10 | 15.21 | 8,491,742 | +0.14(+0.94%) |
Mar 05, 2014 | 15.09 | 15.21 | 14.97 | 15.07 | 6,699,894 | -0.02(-0.10%) |
Mar 04, 2014 | 15.48 | 15.51 | 15.00 | 15.08 | 10,702,600 | -0.23(-1.49%) |