Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.40 | 16.55 | 15.68 | 15.87 | 9,620,049 | -0.53(-3.25%) |
May 29, 2014 | 16.29 | 16.76 | 16.17 | 16.40 | 7,336,943 | -0.04(-0.25%) |
May 28, 2014 | 16.25 | 16.63 | 16.18 | 16.44 | 6,361,082 | +0.08(+0.49%) |
May 27, 2014 | 16.42 | 16.54 | 15.81 | 16.36 | 8,485,452 | +0.07(+0.43%) |
May 23, 2014 | 16.25 | 16.29 | 16.29 | 16.29 | 118,682,880 | -0.15(-0.94%) |
May 22, 2014 | 16.81 | 17.09 | 16.36 | 16.45 | 9,793,219 | -0.42(-2.49%) |
May 21, 2014 | 16.47 | 16.93 | 16.24 | 16.87 | 14,314,271 | +0.37(+2.22%) |
May 20, 2014 | 16.15 | 16.82 | 15.90 | 16.50 | 15,437,427 | +0.39(+2.40%) |
May 19, 2014 | 15.68 | 16.19 | 15.68 | 16.11 | 15,563,460 | +0.52(+3.32%) |
May 16, 2014 | 15.90 | 16.02 | 15.34 | 15.59 | 16,922,136 | -0.45(-2.79%) |
May 15, 2014 | 15.31 | 16.07 | 14.27 | 16.04 | 52,104,080 | +1.41(+9.64%) |
May 14, 2014 | 14.63 | 15.04 | 14.30 | 14.63 | 23,054,546 | +0.34(+2.40%) |
May 13, 2014 | 14.26 | 14.66 | 14.03 | 14.29 | 10,194,651 | -0.02(-0.15%) |
May 12, 2014 | 13.67 | 14.34 | 13.55 | 14.31 | 11,633,895 | +0.98(+7.33%) |
May 09, 2014 | 12.78 | 13.41 | 12.71 | 13.33 | 11,376,908 | +0.48(+3.70%) |
May 08, 2014 | 13.31 | 13.86 | 12.79 | 12.86 | 16,035,157 | -0.59(-4.42%) |
May 07, 2014 | 14.33 | 14.34 | 13.14 | 13.45 | 20,353,544 | -0.94(-6.52%) |
May 06, 2014 | 15.47 | 15.51 | 14.37 | 14.39 | 8,821,264 | -1.15(-7.39%) |
May 05, 2014 | 14.34 | 15.61 | 14.21 | 15.54 | 10,805,094 | +0.91(+6.25%) |
May 02, 2014 | 14.56 | 15.12 | 14.51 | 14.62 | 8,811,853 | +0.13(+0.92%) |
May 01, 2014 | 13.66 | 14.73 | 13.59 | 14.49 | 9,659,784 | +0.82(+5.96%) |
Apr 30, 2014 | 13.47 | 13.72 | 12.74 | 13.67 | 11,554,825 | -0.03(-0.21%) |
Apr 29, 2014 | 13.34 | 13.97 | 13.13 | 13.70 | 8,993,470 | +0.30(+2.24%) |
Apr 28, 2014 | 13.90 | 13.95 | 12.83 | 13.40 | 17,499,158 | -0.51(-3.63%) |
Apr 25, 2014 | 14.75 | 15.07 | 13.76 | 13.91 | 15,084,925 | -1.27(-8.35%) |
Apr 24, 2014 | 15.24 | 15.34 | 14.45 | 15.18 | 10,972,820 | -0.08(-0.49%) |
Apr 23, 2014 | 14.91 | 15.34 | 14.71 | 15.25 | 12,614,175 | +0.27(+1.82%) |
Apr 22, 2014 | 14.56 | 15.27 | 14.56 | 14.98 | 10,863,999 | +0.40(+2.75%) |
Apr 21, 2014 | 14.68 | 14.87 | 14.15 | 14.58 | 7,474,827 | +0.07(+0.48%) |
Apr 17, 2014 | 13.73 | 14.51 | 14.51 | 14.51 | 140,324,032 | +0.60(+4.35%) |
Apr 16, 2014 | 14.14 | 14.34 | 13.32 | 13.90 | 11,746,058 | +0.25(+1.80%) |
Apr 15, 2014 | 13.13 | 13.68 | 12.40 | 13.66 | 17,290,180 | +0.46(+3.49%) |
Apr 14, 2014 | 13.56 | 13.83 | 12.78 | 13.20 | 10,704,577 | +0.04(+0.29%) |
Apr 11, 2014 | 13.17 | 13.85 | 12.89 | 13.16 | 10,804,366 | -0.31(-2.32%) |
Apr 10, 2014 | 14.61 | 14.66 | 13.17 | 13.47 | 14,071,092 | -1.19(-8.12%) |
Apr 09, 2014 | 14.29 | 14.72 | 13.77 | 14.66 | 11,533,132 | +0.75(+5.38%) |
Apr 08, 2014 | 12.99 | 14.15 | 12.65 | 13.91 | 17,745,504 | +1.39(+11.12%) |
Apr 07, 2014 | 13.20 | 13.89 | 12.00 | 12.52 | 25,935,218 | -0.98(-7.25%) |
Apr 04, 2014 | 14.33 | 14.37 | 13.10 | 13.50 | 17,464,140 | -0.70(-4.90%) |
Apr 03, 2014 | 15.17 | 15.38 | 13.91 | 14.20 | 12,524,986 | -0.83(-5.49%) |
Apr 02, 2014 | 15.71 | 15.80 | 14.83 | 15.02 | 12,069,947 | -0.55(-3.54%) |
Apr 01, 2014 | 15.08 | 15.70 | 14.98 | 15.57 | 17,901,822 | +1.01(+6.94%) |
Mar 31, 2014 | 14.14 | 14.76 | 14.14 | 14.56 | 15,287,774 | +1.10(+8.19%) |
Mar 28, 2014 | 13.23 | 14.06 | 13.20 | 13.46 | 13,192,570 | +0.36(+2.75%) |
Mar 27, 2014 | 13.39 | 13.71 | 12.86 | 13.10 | 13,771,243 | -0.32(-2.38%) |
Mar 26, 2014 | 13.81 | 14.19 | 13.27 | 13.42 | 11,903,800 | -0.51(-3.68%) |
Mar 25, 2014 | 13.58 | 14.05 | 13.43 | 13.93 | 11,326,193 | +0.45(+3.35%) |
Mar 24, 2014 | 13.96 | 14.04 | 12.83 | 13.48 | 15,440,225 | -0.19(-1.41%) |
Mar 21, 2014 | 13.99 | 14.32 | 13.65 | 13.67 | 9,426,426 | -0.02(-0.14%) |
Mar 20, 2014 | 14.69 | 14.70 | 13.53 | 13.69 | 21,834,708 | -1.00(-6.78%) |
Mar 19, 2014 | 14.95 | 15.14 | 14.69 | 14.69 | 14,035,776 | -0.11(-0.72%) |
Mar 18, 2014 | 14.92 | 15.04 | 14.51 | 14.79 | 7,341,782 | +0.10(+0.70%) |
Mar 17, 2014 | 14.84 | 15.08 | 14.43 | 14.69 | 8,386,913 | -0.02(-0.12%) |
Mar 14, 2014 | 14.26 | 15.05 | 13.75 | 14.71 | 13,605,464 | +0.16(+1.08%) |
Mar 13, 2014 | 15.40 | 16.34 | 14.28 | 14.55 | 25,340,440 | -0.59(-3.87%) |
Mar 12, 2014 | 13.97 | 15.33 | 13.90 | 15.14 | 46,880,772 | +1.12(+7.97%) |
Mar 11, 2014 | 14.65 | 15.21 | 14.02 | 14.02 | 32,697,406 | -1.44(-9.30%) |
Mar 10, 2014 | 16.07 | 16.09 | 15.28 | 15.46 | 13,558,010 | -0.79(-4.85%) |
Mar 07, 2014 | 17.22 | 17.30 | 15.90 | 16.25 | 17,685,800 | -0.92(-5.36%) |
Mar 06, 2014 | 16.68 | 17.56 | 16.60 | 17.17 | 13,526,527 | +0.44(+2.63%) |
Mar 05, 2014 | 16.17 | 16.96 | 16.14 | 16.73 | 21,943,610 | +0.22(+1.34%) |
Mar 04, 2014 | 15.35 | 17.75 | 14.94 | 16.51 | 75,161,768 | +4.04(+32.44%) |