Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.65 | 18.72 | 18.48 | 18.52 | 8,721,486 | -0.27(-1.42%) |
May 29, 2014 | 18.78 | 18.83 | 18.71 | 18.78 | 6,317,099 | -0.15(-0.77%) |
May 28, 2014 | 18.94 | 19.00 | 18.86 | 18.93 | 3,942,307 | +0.04(+0.23%) |
May 27, 2014 | 19.10 | 19.15 | 18.87 | 18.89 | 8,816,096 | -0.72(-3.65%) |
May 23, 2014 | 19.62 | 19.60 | 19.60 | 19.60 | 5,627,055 | +0.27(+1.40%) |
May 22, 2014 | 19.27 | 19.35 | 19.23 | 19.33 | 2,995,780 | +0.25(+1.29%) |
May 21, 2014 | 19.02 | 19.11 | 19.02 | 19.09 | 3,937,421 | +0.07(+0.36%) |
May 20, 2014 | 19.00 | 19.07 | 18.97 | 19.02 | 5,905,002 | -0.10(-0.54%) |
May 19, 2014 | 19.03 | 19.17 | 19.01 | 19.12 | 9,087,196 | +0.40(+2.12%) |
May 16, 2014 | 18.53 | 18.78 | 18.43 | 18.72 | 12,997,911 | +1.05(+5.95%) |
May 15, 2014 | 17.90 | 17.91 | 17.65 | 17.67 | 7,169,222 | -0.16(-0.92%) |
May 14, 2014 | 17.86 | 17.90 | 17.79 | 17.84 | 5,848,463 | -0.02(-0.10%) |
May 13, 2014 | 17.79 | 17.90 | 17.74 | 17.85 | 6,151,792 | +0.16(+0.93%) |
May 12, 2014 | 17.65 | 17.76 | 17.54 | 17.69 | 11,699,937 | +0.66(+3.85%) |
May 09, 2014 | 16.93 | 17.08 | 16.88 | 17.03 | 7,359,924 | +0.61(+3.73%) |
May 08, 2014 | 16.42 | 16.52 | 16.41 | 16.42 | 4,812,877 | -0.07(-0.42%) |
May 07, 2014 | 16.43 | 16.55 | 16.42 | 16.49 | 4,905,125 | -0.11(-0.68%) |
May 06, 2014 | 16.49 | 16.68 | 16.49 | 16.60 | 3,810,597 | +0.09(+0.52%) |
May 05, 2014 | 16.45 | 16.56 | 16.41 | 16.52 | 4,193,533 | -0.03(-0.21%) |
May 02, 2014 | 16.40 | 16.57 | 16.35 | 16.55 | 3,758,938 | +0.09(+0.58%) |
May 01, 2014 | 16.37 | 16.50 | 16.37 | 16.46 | 2,378,390 | -0.01(-0.05%) |
Apr 30, 2014 | 16.36 | 16.47 | 16.34 | 16.47 | 3,096,074 | -0.08(-0.47%) |
Apr 29, 2014 | 16.38 | 16.62 | 16.38 | 16.54 | 3,722,334 | +0.08(+0.47%) |
Apr 28, 2014 | 16.40 | 16.53 | 16.34 | 16.47 | 3,352,399 | +0.08(+0.47%) |
Apr 25, 2014 | 16.42 | 16.44 | 16.31 | 16.39 | 3,649,019 | -0.09(-0.52%) |
Apr 24, 2014 | 16.44 | 16.49 | 16.35 | 16.47 | 2,057,074 | +0.05(+0.32%) |
Apr 23, 2014 | 16.53 | 16.53 | 16.34 | 16.42 | 3,320,954 | -0.09(-0.52%) |
Apr 22, 2014 | 16.56 | 16.60 | 16.50 | 16.51 | 2,693,727 | -0.10(-0.62%) |
Apr 21, 2014 | 16.62 | 16.63 | 16.56 | 16.61 | 1,743,970 | -0.01(-0.05%) |
Apr 17, 2014 | 16.54 | 16.62 | 16.62 | 16.62 | 5,631,811 | +0.28(+1.74%) |
Apr 16, 2014 | 16.17 | 16.36 | 16.14 | 16.34 | 5,583,769 | +0.02(+0.11%) |
Apr 15, 2014 | 16.47 | 16.47 | 16.19 | 16.32 | 8,822,355 | -0.31(-1.87%) |
Apr 14, 2014 | 16.59 | 16.66 | 16.53 | 16.63 | 4,194,280 | +0.09(+0.52%) |
Apr 11, 2014 | 16.47 | 16.58 | 16.44 | 16.54 | 4,413,479 | +0.06(+0.37%) |
Apr 10, 2014 | 16.74 | 16.78 | 16.45 | 16.48 | 6,044,626 | -0.28(-1.70%) |
Apr 09, 2014 | 16.65 | 16.84 | 16.53 | 16.77 | 6,816,799 | +0.28(+1.73%) |
Apr 08, 2014 | 16.42 | 16.56 | 16.42 | 16.48 | 7,897,507 | +0.15(+0.90%) |
Apr 07, 2014 | 16.29 | 16.44 | 16.26 | 16.34 | 5,419,915 | -0.06(-0.37%) |
Apr 04, 2014 | 16.52 | 16.68 | 16.34 | 16.40 | 9,160,147 | +0.02(+0.11%) |
Apr 03, 2014 | 16.38 | 16.40 | 16.22 | 16.38 | 7,346,103 | -0.26(-1.55%) |
Apr 02, 2014 | 16.59 | 16.69 | 16.56 | 16.64 | 5,042,876 | +0.12(+0.73%) |
Apr 01, 2014 | 16.43 | 16.54 | 16.39 | 16.52 | 5,008,933 | +0.17(+1.05%) |
Mar 31, 2014 | 16.31 | 16.41 | 16.29 | 16.34 | 6,012,379 | +0.10(+0.64%) |
Mar 28, 2014 | 16.28 | 16.41 | 16.24 | 16.24 | 5,560,297 | +0.23(+1.45%) |
Mar 27, 2014 | 15.90 | 16.03 | 15.87 | 16.01 | 4,366,716 | +0.15(+0.92%) |
Mar 26, 2014 | 15.93 | 16.00 | 15.84 | 15.86 | 4,639,513 | +0.05(+0.33%) |
Mar 25, 2014 | 15.75 | 15.89 | 15.75 | 15.81 | 6,576,553 | +0.17(+1.10%) |
Mar 24, 2014 | 15.56 | 15.67 | 15.50 | 15.64 | 4,411,929 | +0.35(+2.31%) |
Mar 21, 2014 | 15.32 | 15.47 | 15.23 | 15.29 | 8,201,394 | -0.03(-0.22%) |
Mar 20, 2014 | 15.21 | 15.37 | 15.14 | 15.32 | 2,959,673 | +0.12(+0.79%) |
Mar 19, 2014 | 15.44 | 15.49 | 15.02 | 15.20 | 6,343,191 | -0.35(-2.26%) |
Mar 18, 2014 | 15.37 | 15.59 | 15.37 | 15.55 | 9,317,279 | +0.20(+1.28%) |
Mar 17, 2014 | 15.34 | 15.43 | 15.32 | 15.35 | 3,411,018 | +0.17(+1.13%) |
Mar 14, 2014 | 15.21 | 15.35 | 15.17 | 15.18 | 5,201,978 | +0.08(+0.51%) |
Mar 13, 2014 | 15.26 | 15.31 | 15.02 | 15.11 | 4,711,051 | -0.25(-1.62%) |
Mar 12, 2014 | 15.29 | 15.38 | 15.23 | 15.35 | 5,182,087 | +0.06(+0.39%) |
Mar 11, 2014 | 15.43 | 15.48 | 15.25 | 15.29 | 3,812,800 | -0.13(-0.83%) |
Mar 10, 2014 | 15.43 | 15.46 | 15.35 | 15.42 | 4,966,248 | +0.17(+1.12%) |
Mar 07, 2014 | 15.35 | 15.35 | 15.17 | 15.25 | 7,664,513 | -0.01(-0.08%) |
Mar 06, 2014 | 15.16 | 15.35 | 15.14 | 15.26 | 7,253,193 | +0.36(+2.39%) |
Mar 05, 2014 | 14.76 | 14.93 | 14.76 | 14.91 | 4,710,943 | +0.23(+1.58%) |
Mar 04, 2014 | 14.68 | 14.76 | 14.66 | 14.68 | 5,825,616 | +0.42(+2.95%) |