Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 14.10 | 14.11 | 13.87 | 13.91 | 4,444,143 | -0.15(-1.08%) |
May 29, 2014 | 14.07 | 14.19 | 13.99 | 14.06 | 3,523,384 | +0.02(+0.13%) |
May 28, 2014 | 14.16 | 14.18 | 14.00 | 14.04 | 3,009,515 | -0.04(-0.25%) |
May 27, 2014 | 14.27 | 14.29 | 14.03 | 14.08 | 4,288,086 | -0.12(-0.82%) |
May 23, 2014 | 13.56 | 14.20 | 14.20 | 14.20 | 12,448,726 | +0.29(+2.09%) |
May 22, 2014 | 13.71 | 13.92 | 13.71 | 13.91 | 2,759,560 | +0.11(+0.81%) |
May 21, 2014 | 13.74 | 13.87 | 13.66 | 13.79 | 2,697,346 | +0.15(+1.11%) |
May 20, 2014 | 13.92 | 14.00 | 13.63 | 13.64 | 2,998,255 | -0.31(-2.24%) |
May 19, 2014 | 13.68 | 13.97 | 13.63 | 13.95 | 3,321,363 | +0.26(+1.89%) |
May 16, 2014 | 13.47 | 13.70 | 13.40 | 13.70 | 2,949,050 | +0.12(+0.92%) |
May 15, 2014 | 13.72 | 13.77 | 13.38 | 13.57 | 2,416,243 | -0.10(-0.72%) |
May 14, 2014 | 13.55 | 13.78 | 13.53 | 13.67 | 2,801,763 | +0.10(+0.72%) |
May 13, 2014 | 14.03 | 14.03 | 13.54 | 13.57 | 9,496,562 | -0.40(-2.88%) |
May 12, 2014 | 13.87 | 14.04 | 13.87 | 13.97 | 4,323,245 | +0.14(+1.03%) |
May 09, 2014 | 13.64 | 13.88 | 13.54 | 13.83 | 2,641,497 | +0.07(+0.52%) |
May 08, 2014 | 13.68 | 14.03 | 13.66 | 13.76 | 2,251,739 | +0.08(+0.56%) |
May 07, 2014 | 13.80 | 13.88 | 13.58 | 13.68 | 2,981,789 | -0.07(-0.52%) |
May 06, 2014 | 14.21 | 14.24 | 13.73 | 13.75 | 3,892,798 | -0.46(-3.24%) |
May 05, 2014 | 14.14 | 14.30 | 14.07 | 14.21 | 4,314,740 | +0.07(+0.51%) |
May 02, 2014 | 14.17 | 14.24 | 14.03 | 14.14 | 3,286,508 | -0.02(-0.13%) |
May 01, 2014 | 14.15 | 14.32 | 13.82 | 14.16 | 7,159,394 | -0.01(-0.06%) |
Apr 30, 2014 | 14.05 | 14.22 | 14.02 | 14.17 | 4,690,884 | -0.01(-0.06%) |
Apr 29, 2014 | 14.10 | 14.25 | 14.06 | 14.18 | 5,775,240 | +0.13(+0.95%) |
Apr 28, 2014 | 14.20 | 14.22 | 13.97 | 14.04 | 7,579,395 | -0.14(-1.01%) |
Apr 25, 2014 | 14.09 | 14.29 | 14.06 | 14.19 | 7,248,237 | -0.01(-0.09%) |
Apr 24, 2014 | 14.12 | 14.27 | 14.08 | 14.20 | 3,299,054 | +0.08(+0.54%) |
Apr 23, 2014 | 14.13 | 14.15 | 13.95 | 14.12 | 2,722,700 | +0.02(+0.13%) |
Apr 22, 2014 | 14.07 | 14.20 | 13.99 | 14.11 | 1,545,887 | -0.01(-0.06%) |
Apr 21, 2014 | 13.95 | 14.12 | 13.88 | 14.12 | 3,992,100 | +0.17(+1.22%) |
Apr 17, 2014 | 13.66 | 13.95 | 13.95 | 13.95 | 3,446,729 | +0.30(+2.19%) |
Apr 16, 2014 | 13.71 | 13.71 | 13.39 | 13.65 | 2,905,431 | +0.05(+0.36%) |
Apr 15, 2014 | 13.61 | 13.66 | 13.37 | 13.60 | 3,895,546 | +0.05(+0.40%) |
Apr 14, 2014 | 13.41 | 13.55 | 13.25 | 13.54 | 5,913,059 | +0.20(+1.47%) |
Apr 11, 2014 | 13.61 | 13.78 | 13.33 | 13.35 | 3,628,322 | -0.29(-2.16%) |
Apr 10, 2014 | 14.20 | 14.24 | 13.64 | 13.64 | 4,698,130 | -0.60(-4.20%) |
Apr 09, 2014 | 14.33 | 14.46 | 14.20 | 14.24 | 4,082,813 | -0.07(-0.50%) |
Apr 08, 2014 | 14.21 | 14.38 | 14.03 | 14.31 | 7,142,901 | +0.19(+1.33%) |
Apr 07, 2014 | 14.16 | 14.36 | 14.07 | 14.12 | 5,389,913 | -0.12(-0.82%) |
Apr 04, 2014 | 14.29 | 14.46 | 14.11 | 14.24 | 8,327,001 | +0.05(+0.38%) |
Apr 03, 2014 | 14.47 | 14.60 | 14.19 | 14.19 | 5,493,091 | -0.31(-2.16%) |
Apr 02, 2014 | 14.44 | 14.54 | 14.32 | 14.50 | 5,773,536 | +0.02(+0.15%) |
Apr 01, 2014 | 14.57 | 14.87 | 14.42 | 14.48 | 14,663,806 | +0.41(+2.89%) |
Mar 31, 2014 | 13.88 | 14.07 | 13.81 | 14.07 | 5,510,015 | +0.29(+2.07%) |
Mar 28, 2014 | 13.84 | 13.87 | 13.72 | 13.78 | 2,252,722 | +0.11(+0.78%) |
Mar 27, 2014 | 13.68 | 13.88 | 13.58 | 13.68 | 3,320,252 | +0.01(+0.10%) |
Mar 26, 2014 | 14.16 | 14.20 | 13.66 | 13.66 | 5,114,238 | -0.42(-2.95%) |
Mar 25, 2014 | 14.20 | 14.24 | 14.02 | 14.08 | 4,893,372 | -0.12(-0.85%) |
Mar 24, 2014 | 14.52 | 14.52 | 14.18 | 14.20 | 4,842,556 | -0.26(-1.82%) |
Mar 21, 2014 | 14.47 | 14.62 | 14.42 | 14.46 | 8,882,386 | +0.01(+0.06%) |
Mar 20, 2014 | 14.23 | 14.48 | 14.20 | 14.45 | 5,295,051 | +0.22(+1.57%) |
Mar 19, 2014 | 14.18 | 14.31 | 14.03 | 14.23 | 5,143,638 | +0.09(+0.63%) |
Mar 18, 2014 | 13.95 | 14.25 | 13.94 | 14.14 | 5,172,869 | +0.14(+1.02%) |
Mar 17, 2014 | 14.03 | 14.17 | 13.99 | 14.00 | 3,848,837 | -0.13(-0.89%) |
Mar 14, 2014 | 13.98 | 14.20 | 13.96 | 14.12 | 4,587,393 | +0.07(+0.51%) |
Mar 13, 2014 | 14.26 | 14.28 | 13.90 | 14.05 | 4,128,295 | -0.14(-1.01%) |
Mar 12, 2014 | 14.05 | 14.22 | 14.01 | 14.20 | 6,993,573 | +0.04(+0.25%) |
Mar 11, 2014 | 13.92 | 14.25 | 13.88 | 14.16 | 8,094,812 | +0.29(+2.06%) |
Mar 10, 2014 | 14.06 | 14.14 | 13.81 | 13.87 | 2,861,323 | -0.25(-1.76%) |
Mar 07, 2014 | 14.10 | 14.19 | 14.05 | 14.12 | 3,305,150 | +0.00(+0.03%) |
Mar 06, 2014 | 14.05 | 14.16 | 13.99 | 14.12 | 4,544,013 | +0.12(+0.86%) |
Mar 05, 2014 | 13.88 | 14.10 | 13.86 | 14.00 | 3,733,201 | +0.05(+0.38%) |
Mar 04, 2014 | 13.79 | 13.97 | 13.79 | 13.95 | 4,455,988 | +0.21(+1.56%) |