Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.36 | 16.38 | 16.09 | 16.18 | 2,121,506 | -0.18(-1.07%) |
May 29, 2014 | 16.20 | 16.43 | 16.16 | 16.36 | 2,473,367 | +0.17(+1.05%) |
May 28, 2014 | 16.01 | 16.23 | 15.96 | 16.19 | 2,653,827 | +0.19(+1.19%) |
May 27, 2014 | 15.82 | 16.05 | 15.82 | 16.00 | 3,140,696 | +0.20(+1.27%) |
May 23, 2014 | 15.58 | 15.80 | 15.80 | 15.80 | 3,558,700 | +0.18(+1.15%) |
May 22, 2014 | 15.47 | 15.74 | 15.45 | 15.62 | 1,226,482 | +0.09(+0.58%) |
May 21, 2014 | 15.51 | 15.60 | 15.35 | 15.53 | 1,713,987 | +0.12(+0.78%) |
May 20, 2014 | 15.45 | 15.55 | 15.36 | 15.41 | 2,306,444 | -0.04(-0.26%) |
May 19, 2014 | 15.15 | 15.47 | 15.11 | 15.45 | 2,268,819 | +0.17(+1.11%) |
May 16, 2014 | 15.21 | 15.34 | 15.08 | 15.28 | 2,116,664 | +0.08(+0.53%) |
May 15, 2014 | 15.20 | 15.28 | 15.02 | 15.20 | 3,948,205 | -0.08(-0.52%) |
May 14, 2014 | 15.36 | 15.45 | 15.24 | 15.28 | 2,230,607 | -0.10(-0.65%) |
May 13, 2014 | 15.40 | 15.49 | 15.20 | 15.38 | 3,022,558 | +0.02(+0.13%) |
May 12, 2014 | 15.06 | 15.47 | 15.04 | 15.36 | 3,222,427 | +0.33(+2.20%) |
May 09, 2014 | 15.54 | 15.84 | 14.95 | 15.03 | 11,348,375 | -0.50(-3.22%) |
May 08, 2014 | 15.84 | 16.18 | 15.51 | 15.53 | 6,932,901 | -0.27(-1.71%) |
May 07, 2014 | 16.22 | 16.26 | 15.54 | 15.80 | 5,628,257 | -0.38(-2.35%) |
May 06, 2014 | 16.37 | 16.49 | 16.16 | 16.18 | 3,343,457 | -0.25(-1.52%) |
May 05, 2014 | 16.40 | 16.50 | 16.22 | 16.43 | 2,231,127 | +0.02(+0.12%) |
May 02, 2014 | 16.29 | 16.50 | 16.22 | 16.41 | 1,955,497 | +0.14(+0.86%) |
May 01, 2014 | 16.10 | 16.60 | 16.03 | 16.27 | 2,422,752 | +0.18(+1.12%) |
Apr 30, 2014 | 16.08 | 16.19 | 15.98 | 16.09 | 3,049,068 | +0.03(+0.19%) |
Apr 29, 2014 | 16.13 | 16.25 | 16.00 | 16.06 | 2,877,937 | -0.06(-0.37%) |
Apr 28, 2014 | 16.27 | 16.43 | 15.92 | 16.12 | 3,675,185 | -0.18(-1.10%) |
Apr 25, 2014 | 16.18 | 16.41 | 16.01 | 16.30 | 3,888,687 | -0.01(-0.06%) |
Apr 24, 2014 | 16.40 | 16.48 | 16.20 | 16.31 | 1,746,741 | +0.06(+0.37%) |
Apr 23, 2014 | 16.31 | 16.33 | 16.10 | 16.25 | 1,486,535 | -0.07(-0.43%) |
Apr 22, 2014 | 16.24 | 16.49 | 16.19 | 16.32 | 1,673,928 | +0.04(+0.25%) |
Apr 21, 2014 | 16.20 | 16.38 | 15.97 | 16.28 | 2,022,533 | +0.12(+0.74%) |
Apr 17, 2014 | 16.23 | 16.16 | 16.16 | 16.16 | 2,600,900 | -0.09(-0.55%) |
Apr 16, 2014 | 16.25 | 16.31 | 16.06 | 16.25 | 1,975,954 | +0.10(+0.62%) |
Apr 15, 2014 | 16.01 | 16.25 | 15.74 | 16.15 | 3,472,149 | +0.15(+0.94%) |
Apr 14, 2014 | 16.03 | 16.22 | 15.87 | 16.00 | 2,300,427 | +0.04(+0.25%) |
Apr 11, 2014 | 16.01 | 16.31 | 15.80 | 15.96 | 3,902,777 | -0.19(-1.18%) |
Apr 10, 2014 | 16.74 | 16.81 | 16.06 | 16.15 | 3,033,490 | -0.54(-3.24%) |
Apr 09, 2014 | 16.37 | 16.74 | 16.30 | 16.69 | 2,436,313 | +0.34(+2.08%) |
Apr 08, 2014 | 16.45 | 16.63 | 16.17 | 16.35 | 2,864,753 | -0.12(-0.73%) |
Apr 07, 2014 | 16.91 | 16.91 | 16.28 | 16.47 | 5,924,462 | -0.40(-2.37%) |
Apr 04, 2014 | 17.15 | 17.49 | 16.80 | 16.87 | 7,270,270 | -0.17(-1.00%) |
Apr 03, 2014 | 17.59 | 17.79 | 16.92 | 17.04 | 5,859,594 | -0.53(-3.02%) |
Apr 02, 2014 | 17.34 | 17.63 | 17.17 | 17.57 | 5,232,216 | +0.27(+1.56%) |
Apr 01, 2014 | 17.30 | 17.39 | 17.09 | 17.30 | 4,787,829 | +0.13(+0.76%) |
Mar 31, 2014 | 17.21 | 17.29 | 17.01 | 17.17 | 4,335,430 | +0.00(+0.00%) |
Mar 28, 2014 | 16.90 | 17.21 | 16.90 | 17.17 | 4,667,147 | +0.27(+1.60%) |
Mar 27, 2014 | 16.78 | 17.10 | 16.74 | 16.90 | 7,617,072 | +0.02(+0.12%) |
Mar 26, 2014 | 16.78 | 16.94 | 16.68 | 16.88 | 6,009,144 | +0.30(+1.81%) |
Mar 25, 2014 | 16.82 | 17.00 | 16.54 | 16.58 | 3,730,366 | -0.21(-1.25%) |
Mar 24, 2014 | 16.75 | 16.85 | 16.45 | 16.79 | 6,160,220 | -0.05(-0.30%) |
Mar 21, 2014 | 16.67 | 16.88 | 16.61 | 16.84 | 7,128,264 | +0.30(+1.81%) |
Mar 20, 2014 | 16.36 | 16.56 | 16.17 | 16.54 | 5,030,749 | +0.18(+1.10%) |
Mar 19, 2014 | 16.15 | 16.40 | 15.95 | 16.36 | 4,642,125 | +0.25(+1.55%) |
Mar 18, 2014 | 15.96 | 16.22 | 15.83 | 16.11 | 4,694,154 | +0.19(+1.19%) |
Mar 17, 2014 | 15.80 | 15.94 | 15.64 | 15.92 | 3,704,552 | -0.03(-0.19%) |
Mar 14, 2014 | 14.93 | 16.69 | 14.87 | 15.95 | 14,448,764 | +1.00(+6.69%) |
Mar 13, 2014 | 15.46 | 15.50 | 14.92 | 14.95 | 3,992,591 | -0.48(-3.11%) |
Mar 12, 2014 | 15.17 | 15.44 | 15.17 | 15.43 | 2,878,333 | +0.14(+0.92%) |
Mar 11, 2014 | 15.20 | 15.38 | 15.19 | 15.29 | 2,961,387 | +0.09(+0.59%) |
Mar 10, 2014 | 15.23 | 15.28 | 15.15 | 15.20 | 1,889,669 | -0.08(-0.52%) |
Mar 07, 2014 | 15.44 | 15.45 | 15.14 | 15.28 | 2,934,995 | -0.20(-1.29%) |
Mar 06, 2014 | 15.55 | 15.60 | 15.42 | 15.48 | 2,065,112 | -0.06(-0.39%) |
Mar 05, 2014 | 15.65 | 15.79 | 15.50 | 15.54 | 2,188,737 | -0.04(-0.26%) |
Mar 04, 2014 | 15.22 | 15.60 | 15.21 | 15.58 | 4,069,317 | +0.47(+3.11%) |