Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.18 | 17.35 | 16.93 | 16.99 | 23,553,732 | -0.19(-1.11%) |
May 29, 2014 | 17.33 | 17.41 | 16.95 | 17.18 | 7,234,116 | -0.12(-0.69%) |
May 28, 2014 | 17.39 | 17.52 | 17.21 | 17.30 | 5,767,431 | -0.15(-0.86%) |
May 27, 2014 | 17.33 | 17.58 | 17.31 | 17.45 | 5,181,708 | +0.17(+0.98%) |
May 23, 2014 | 17.20 | 17.28 | 17.28 | 17.28 | 5,262,100 | -0.10(-0.58%) |
May 22, 2014 | 17.55 | 17.67 | 17.30 | 17.38 | 4,614,370 | -0.11(-0.63%) |
May 21, 2014 | 17.70 | 17.88 | 17.44 | 17.49 | 7,362,366 | -0.10(-0.57%) |
May 20, 2014 | 17.56 | 17.80 | 17.42 | 17.59 | 6,382,984 | +0.05(+0.29%) |
May 19, 2014 | 17.32 | 17.59 | 17.20 | 17.54 | 8,136,418 | -0.10(-0.57%) |
May 16, 2014 | 17.82 | 18.00 | 17.62 | 17.64 | 11,098,648 | -0.17(-0.95%) |
May 15, 2014 | 18.16 | 18.19 | 17.47 | 17.81 | 7,665,987 | -0.42(-2.30%) |
May 14, 2014 | 18.51 | 18.58 | 18.18 | 18.23 | 3,219,252 | -0.35(-1.88%) |
May 13, 2014 | 18.56 | 18.74 | 18.46 | 18.58 | 3,054,143 | -0.02(-0.11%) |
May 12, 2014 | 18.33 | 18.63 | 18.30 | 18.60 | 4,794,529 | +0.38(+2.09%) |
May 09, 2014 | 18.16 | 18.27 | 17.95 | 18.22 | 4,408,829 | +0.06(+0.33%) |
May 08, 2014 | 18.15 | 18.48 | 18.03 | 18.16 | 5,283,017 | -0.05(-0.27%) |
May 07, 2014 | 17.75 | 18.24 | 17.58 | 18.21 | 9,856,473 | +0.58(+3.29%) |
May 06, 2014 | 17.67 | 17.78 | 17.54 | 17.63 | 8,239,278 | -0.14(-0.79%) |
May 05, 2014 | 17.64 | 17.81 | 17.52 | 17.77 | 3,470,157 | -0.04(-0.22%) |
May 02, 2014 | 17.96 | 18.18 | 17.65 | 17.81 | 9,639,830 | -0.14(-0.78%) |
May 01, 2014 | 17.88 | 18.25 | 17.79 | 17.95 | 8,214,561 | +0.10(+0.56%) |
Apr 30, 2014 | 17.63 | 17.89 | 17.27 | 17.85 | 9,674,978 | +0.46(+2.65%) |
Apr 29, 2014 | 17.12 | 17.46 | 17.07 | 17.39 | 5,625,701 | +0.40(+2.35%) |
Apr 28, 2014 | 17.43 | 17.49 | 16.70 | 16.99 | 9,469,063 | -0.35(-2.02%) |
Apr 25, 2014 | 17.40 | 17.40 | 17.08 | 17.34 | 7,801,015 | -0.19(-1.08%) |
Apr 24, 2014 | 17.49 | 17.56 | 17.12 | 17.53 | 4,800,794 | +0.15(+0.86%) |
Apr 23, 2014 | 17.24 | 17.53 | 17.07 | 17.38 | 7,243,750 | -0.31(-1.75%) |
Apr 22, 2014 | 16.98 | 17.79 | 16.90 | 17.69 | 9,221,503 | +0.79(+4.67%) |
Apr 21, 2014 | 16.83 | 16.99 | 16.69 | 16.90 | 3,376,377 | +0.02(+0.12%) |
Apr 17, 2014 | 16.61 | 16.88 | 16.88 | 16.88 | 6,795,800 | +0.29(+1.75%) |
Apr 16, 2014 | 16.21 | 16.62 | 16.13 | 16.59 | 6,797,236 | +0.48(+2.98%) |
Apr 15, 2014 | 16.04 | 16.24 | 15.65 | 16.11 | 6,921,515 | +0.13(+0.81%) |
Apr 14, 2014 | 16.29 | 16.43 | 15.72 | 15.98 | 6,980,361 | -0.02(-0.12%) |
Apr 11, 2014 | 16.41 | 16.43 | 15.92 | 16.00 | 11,908,743 | -0.64(-3.85%) |
Apr 10, 2014 | 17.26 | 17.36 | 16.59 | 16.64 | 6,517,789 | -0.61(-3.54%) |
Apr 09, 2014 | 17.36 | 17.36 | 17.03 | 17.25 | 5,121,705 | +0.03(+0.17%) |
Apr 08, 2014 | 17.17 | 17.37 | 16.81 | 17.22 | 10,791,532 | +0.15(+0.88%) |
Apr 07, 2014 | 17.78 | 17.78 | 16.79 | 17.07 | 11,148,914 | -0.75(-4.21%) |
Apr 04, 2014 | 18.35 | 18.50 | 17.79 | 17.82 | 7,794,920 | -0.41(-2.25%) |
Apr 03, 2014 | 18.19 | 18.58 | 17.75 | 18.23 | 12,525,516 | +0.00(+0.00%) |
Apr 02, 2014 | 17.90 | 18.27 | 17.78 | 18.23 | 6,829,933 | +0.34(+1.90%) |
Apr 01, 2014 | 17.81 | 17.93 | 17.71 | 17.89 | 5,849,086 | +0.16(+0.90%) |
Mar 31, 2014 | 17.41 | 17.77 | 17.25 | 17.73 | 6,051,547 | +0.51(+2.96%) |
Mar 28, 2014 | 17.12 | 17.49 | 17.02 | 17.22 | 5,574,550 | +0.14(+0.82%) |
Mar 27, 2014 | 17.24 | 17.33 | 16.94 | 17.08 | 6,348,722 | -0.19(-1.10%) |
Mar 26, 2014 | 17.89 | 17.93 | 17.27 | 17.27 | 7,741,486 | -0.48(-2.70%) |
Mar 25, 2014 | 18.05 | 18.06 | 17.72 | 17.75 | 6,371,033 | -0.18(-1.00%) |
Mar 24, 2014 | 18.08 | 18.26 | 17.93 | 17.93 | 7,776,842 | -0.07(-0.39%) |
Mar 21, 2014 | 17.94 | 18.18 | 17.84 | 18.00 | 19,977,000 | +0.12(+0.67%) |
Mar 20, 2014 | 17.54 | 17.99 | 17.54 | 17.88 | 8,046,562 | +0.32(+1.82%) |
Mar 19, 2014 | 17.16 | 17.67 | 17.09 | 17.56 | 11,004,445 | +0.45(+2.63%) |
Mar 18, 2014 | 16.91 | 17.12 | 16.89 | 17.11 | 6,819,173 | +0.20(+1.18%) |
Mar 17, 2014 | 16.78 | 16.94 | 16.72 | 16.91 | 4,625,542 | +0.29(+1.74%) |
Mar 14, 2014 | 16.89 | 17.00 | 16.53 | 16.62 | 5,281,638 | -0.10(-0.60%) |
Mar 13, 2014 | 16.85 | 16.95 | 16.55 | 16.72 | 7,070,492 | -0.08(-0.48%) |
Mar 12, 2014 | 16.65 | 16.84 | 16.48 | 16.80 | 4,542,864 | +0.04(+0.24%) |
Mar 11, 2014 | 17.02 | 17.14 | 16.66 | 16.76 | 5,217,139 | -0.25(-1.47%) |
Mar 10, 2014 | 16.94 | 17.18 | 16.83 | 17.01 | 5,870,854 | +0.06(+0.35%) |
Mar 07, 2014 | 16.96 | 17.05 | 16.76 | 16.95 | 7,017,351 | +0.20(+1.19%) |
Mar 06, 2014 | 16.44 | 16.98 | 16.44 | 16.75 | 9,769,125 | +0.36(+2.20%) |
Mar 05, 2014 | 15.76 | 16.45 | 15.73 | 16.39 | 7,525,005 | +0.62(+3.93%) |
Mar 04, 2014 | 15.46 | 15.84 | 15.44 | 15.77 | 4,988,950 | +0.49(+3.21%) |