Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.04 | 17.07 | 17.01 | 17.06 | 2,775,285 | -0.12(-0.67%) |
May 29, 2014 | 17.10 | 17.18 | 17.09 | 17.17 | 981,139 | +0.15(+0.91%) |
May 28, 2014 | 16.99 | 17.03 | 16.97 | 17.02 | 1,232,804 | -0.06(-0.38%) |
May 27, 2014 | 17.10 | 17.10 | 17.03 | 17.08 | 1,295,800 | +0.10(+0.57%) |
May 23, 2014 | 16.97 | 16.99 | 16.99 | 16.99 | 798,822 | +0.06(+0.38%) |
May 22, 2014 | 16.90 | 16.94 | 16.89 | 16.92 | 702,224 | +0.10(+0.61%) |
May 21, 2014 | 16.75 | 16.82 | 16.73 | 16.82 | 2,765,380 | +0.14(+0.85%) |
May 20, 2014 | 16.78 | 16.81 | 16.65 | 16.68 | 3,434,227 | -0.26(-1.55%) |
May 19, 2014 | 16.92 | 16.96 | 16.89 | 16.94 | 1,531,814 | -0.22(-1.31%) |
May 16, 2014 | 17.13 | 17.20 | 17.11 | 17.17 | 3,427,432 | +0.04(+0.23%) |
May 15, 2014 | 17.20 | 17.20 | 17.06 | 17.13 | 1,916,260 | -0.03(-0.19%) |
May 14, 2014 | 17.22 | 17.24 | 17.13 | 17.16 | 1,192,822 | +0.05(+0.30%) |
May 13, 2014 | 17.15 | 17.15 | 17.08 | 17.11 | 2,037,728 | +0.01(+0.08%) |
May 12, 2014 | 17.02 | 17.10 | 17.00 | 17.10 | 1,203,814 | +0.05(+0.30%) |
May 09, 2014 | 17.01 | 17.05 | 16.97 | 17.04 | 1,790,320 | -0.03(-0.15%) |
May 08, 2014 | 17.04 | 17.14 | 17.04 | 17.07 | 1,998,076 | +0.11(+0.64%) |
May 07, 2014 | 16.92 | 16.98 | 16.86 | 16.96 | 1,748,862 | -0.01(-0.08%) |
May 06, 2014 | 17.01 | 17.04 | 16.96 | 16.97 | 1,662,068 | +0.08(+0.46%) |
May 05, 2014 | 16.77 | 16.92 | 16.74 | 16.90 | 2,093,025 | +0.03(+0.15%) |
May 02, 2014 | 16.79 | 16.90 | 16.77 | 16.87 | 1,603,814 | +0.04(+0.23%) |
May 01, 2014 | 16.81 | 16.86 | 16.77 | 16.83 | 3,572,173 | -0.15(-0.91%) |
Apr 30, 2014 | 16.95 | 17.01 | 16.90 | 16.99 | 1,703,286 | -0.02(-0.11%) |
Apr 29, 2014 | 17.00 | 17.04 | 16.97 | 17.01 | 3,704,712 | -0.12(-0.71%) |
Apr 28, 2014 | 17.11 | 17.16 | 17.01 | 17.13 | 3,941,998 | +0.13(+0.76%) |
Apr 25, 2014 | 17.02 | 17.06 | 16.96 | 17.00 | 4,860,829 | -0.05(-0.26%) |
Apr 24, 2014 | 17.06 | 17.08 | 17.00 | 17.04 | 1,098,977 | -0.03(-0.19%) |
Apr 23, 2014 | 16.99 | 17.09 | 16.98 | 17.08 | 855,517 | -0.07(-0.41%) |
Apr 22, 2014 | 17.08 | 17.18 | 17.08 | 17.15 | 2,071,966 | +0.17(+0.98%) |
Apr 21, 2014 | 16.98 | 17.01 | 16.96 | 16.98 | 1,213,346 | -0.01(-0.04%) |
Apr 17, 2014 | 16.99 | 16.99 | 16.99 | 16.99 | 2,528,670 | +0.05(+0.30%) |
Apr 16, 2014 | 16.88 | 16.94 | 16.83 | 16.93 | 1,530,617 | +0.20(+1.19%) |
Apr 15, 2014 | 16.72 | 16.79 | 16.61 | 16.74 | 4,811,173 | -0.12(-0.69%) |
Apr 14, 2014 | 16.82 | 16.88 | 16.77 | 16.85 | 2,050,468 | -0.03(-0.19%) |
Apr 11, 2014 | 16.93 | 17.01 | 16.88 | 16.88 | 1,937,348 | -0.07(-0.42%) |
Apr 10, 2014 | 17.08 | 17.10 | 16.95 | 16.95 | 3,821,830 | -0.26(-1.49%) |
Apr 09, 2014 | 17.13 | 17.24 | 17.06 | 17.21 | 6,759,704 | +0.28(+1.67%) |
Apr 08, 2014 | 16.81 | 16.95 | 16.77 | 16.93 | 3,684,856 | +0.30(+1.78%) |
Apr 07, 2014 | 16.65 | 16.74 | 16.61 | 16.63 | 2,712,695 | +0.01(+0.04%) |
Apr 04, 2014 | 16.75 | 16.81 | 16.60 | 16.63 | 3,303,835 | +0.05(+0.31%) |
Apr 03, 2014 | 16.60 | 16.60 | 16.54 | 16.58 | 2,779,890 | -0.08(-0.46%) |
Apr 02, 2014 | 16.61 | 16.66 | 16.58 | 16.65 | 1,838,262 | +0.02(+0.12%) |
Apr 01, 2014 | 16.56 | 16.63 | 16.56 | 16.63 | 2,855,663 | +0.02(+0.12%) |
Mar 31, 2014 | 16.54 | 16.63 | 16.52 | 16.61 | 1,833,207 | +0.12(+0.74%) |
Mar 28, 2014 | 16.46 | 16.53 | 16.45 | 16.49 | 1,309,321 | +0.08(+0.47%) |
Mar 27, 2014 | 16.36 | 16.44 | 16.31 | 16.41 | 2,650,677 | +0.06(+0.39%) |
Mar 26, 2014 | 16.43 | 16.48 | 16.33 | 16.35 | 3,248,449 | +0.08(+0.47%) |
Mar 25, 2014 | 16.24 | 16.32 | 16.19 | 16.27 | 2,585,471 | +0.20(+1.24%) |
Mar 24, 2014 | 16.18 | 16.18 | 16.00 | 16.07 | 2,120,688 | +0.11(+0.68%) |
Mar 21, 2014 | 16.00 | 16.08 | 15.94 | 15.96 | 3,303,734 | +0.04(+0.28%) |
Mar 20, 2014 | 15.77 | 15.95 | 15.74 | 15.92 | 2,098,736 | -0.03(-0.20%) |
Mar 19, 2014 | 16.18 | 16.18 | 15.87 | 15.95 | 2,814,616 | -0.26(-1.58%) |
Mar 18, 2014 | 16.16 | 16.25 | 16.14 | 16.21 | 3,924,318 | +0.12(+0.72%) |
Mar 17, 2014 | 16.04 | 16.12 | 16.04 | 16.09 | 2,262,415 | +0.22(+1.42%) |
Mar 14, 2014 | 15.88 | 15.97 | 15.86 | 15.87 | 2,736,110 | -0.13(-0.80%) |
Mar 13, 2014 | 16.19 | 16.23 | 15.95 | 16.00 | 4,693,556 | -0.01(-0.04%) |
Mar 12, 2014 | 15.88 | 16.00 | 15.85 | 16.00 | 2,341,128 | +0.00(+0.00%) |
Mar 11, 2014 | 16.22 | 16.26 | 15.97 | 16.00 | 4,388,404 | -0.16(-0.99%) |
Mar 10, 2014 | 16.23 | 16.23 | 16.09 | 16.16 | 2,260,134 | -0.21(-1.26%) |
Mar 07, 2014 | 16.51 | 16.51 | 16.32 | 16.37 | 2,146,196 | -0.02(-0.12%) |
Mar 06, 2014 | 16.41 | 16.49 | 16.38 | 16.39 | 2,660,660 | +0.20(+1.23%) |
Mar 05, 2014 | 16.16 | 16.22 | 16.16 | 16.19 | 2,390,142 | +0.06(+0.36%) |
Mar 04, 2014 | 16.12 | 16.15 | 16.09 | 16.13 | 1,736,774 | +0.23(+1.45%) |