Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.92 | 16.94 | 16.85 | 16.89 | 170,802 | -0.01(-0.07%) |
May 29, 2014 | 16.92 | 16.92 | 16.85 | 16.91 | 159,813 | +0.03(+0.18%) |
May 28, 2014 | 16.92 | 16.92 | 16.81 | 16.88 | 220,821 | -0.05(-0.28%) |
May 27, 2014 | 16.81 | 16.97 | 16.81 | 16.92 | 359,684 | +0.17(+1.04%) |
May 23, 2014 | 16.57 | 16.75 | 16.75 | 16.75 | 338,886 | +0.12(+0.73%) |
May 22, 2014 | 16.50 | 16.63 | 16.48 | 16.63 | 151,190 | +0.17(+1.03%) |
May 21, 2014 | 16.48 | 16.52 | 16.34 | 16.46 | 376,386 | +0.03(+0.17%) |
May 20, 2014 | 16.62 | 16.62 | 16.35 | 16.43 | 367,692 | -0.22(-1.30%) |
May 19, 2014 | 16.54 | 16.70 | 16.52 | 16.65 | 218,526 | +0.07(+0.44%) |
May 16, 2014 | 16.48 | 16.57 | 16.39 | 16.57 | 191,077 | +0.10(+0.59%) |
May 15, 2014 | 16.48 | 16.51 | 16.30 | 16.48 | 513,852 | -0.08(-0.50%) |
May 14, 2014 | 16.76 | 16.76 | 16.53 | 16.56 | 305,252 | -0.23(-1.36%) |
May 13, 2014 | 16.92 | 16.97 | 16.79 | 16.79 | 190,350 | -0.14(-0.84%) |
May 12, 2014 | 16.73 | 17.00 | 16.71 | 16.93 | 414,076 | +0.28(+1.70%) |
May 09, 2014 | 16.50 | 16.66 | 16.47 | 16.65 | 271,516 | +0.12(+0.72%) |
May 08, 2014 | 16.66 | 16.77 | 16.49 | 16.53 | 246,357 | -0.12(-0.72%) |
May 07, 2014 | 16.57 | 16.65 | 16.41 | 16.65 | 249,362 | +0.13(+0.77%) |
May 06, 2014 | 16.70 | 16.70 | 16.51 | 16.52 | 466,206 | -0.20(-1.18%) |
May 05, 2014 | 16.67 | 16.76 | 16.60 | 16.72 | 432,943 | -0.05(-0.30%) |
May 02, 2014 | 16.77 | 16.92 | 16.62 | 16.77 | 197,289 | +0.04(+0.27%) |
May 01, 2014 | 16.72 | 16.79 | 16.57 | 16.72 | 297,960 | -0.03(-0.21%) |
Apr 30, 2014 | 16.64 | 16.77 | 16.55 | 16.76 | 200,567 | +0.09(+0.55%) |
Apr 29, 2014 | 16.77 | 16.82 | 16.65 | 16.66 | 275,895 | -0.02(-0.13%) |
Apr 28, 2014 | 16.75 | 16.81 | 16.52 | 16.69 | 388,025 | -0.00(-0.03%) |
Apr 25, 2014 | 16.84 | 16.84 | 16.64 | 16.69 | 239,796 | -0.16(-0.97%) |
Apr 24, 2014 | 16.98 | 16.98 | 16.82 | 16.86 | 201,604 | -0.04(-0.24%) |
Apr 23, 2014 | 16.96 | 17.01 | 16.89 | 16.90 | 189,302 | -0.09(-0.53%) |
Apr 22, 2014 | 16.91 | 17.02 | 16.87 | 16.98 | 278,294 | +0.08(+0.49%) |
Apr 21, 2014 | 16.88 | 16.91 | 16.82 | 16.90 | 199,241 | +0.04(+0.22%) |
Apr 17, 2014 | 16.77 | 16.87 | 16.87 | 16.87 | 189,166 | +0.05(+0.28%) |
Apr 16, 2014 | 16.79 | 16.82 | 16.71 | 16.82 | 170,809 | +0.13(+0.80%) |
Apr 15, 2014 | 16.64 | 16.71 | 16.43 | 16.68 | 255,821 | +0.09(+0.52%) |
Apr 14, 2014 | 16.62 | 16.68 | 16.48 | 16.60 | 166,418 | +0.09(+0.57%) |
Apr 11, 2014 | 16.58 | 16.66 | 16.45 | 16.50 | 541,386 | -0.18(-1.06%) |
Apr 10, 2014 | 16.91 | 16.95 | 16.60 | 16.68 | 440,653 | -0.27(-1.61%) |
Apr 09, 2014 | 16.90 | 16.95 | 16.81 | 16.95 | 208,698 | +0.10(+0.62%) |
Apr 08, 2014 | 16.73 | 16.92 | 16.73 | 16.85 | 193,988 | +0.11(+0.67%) |
Apr 07, 2014 | 16.83 | 16.86 | 16.68 | 16.74 | 254,416 | -0.15(-0.87%) |
Apr 04, 2014 | 17.22 | 17.24 | 16.85 | 16.88 | 205,374 | -0.27(-1.58%) |
Apr 03, 2014 | 17.26 | 17.26 | 17.11 | 17.15 | 174,021 | -0.08(-0.46%) |
Apr 02, 2014 | 17.18 | 17.24 | 17.12 | 17.23 | 189,524 | +0.09(+0.55%) |
Apr 01, 2014 | 17.02 | 17.16 | 16.99 | 17.14 | 320,073 | +0.18(+1.05%) |
Mar 31, 2014 | 16.79 | 17.04 | 16.76 | 16.96 | 341,851 | +0.25(+1.52%) |
Mar 28, 2014 | 16.66 | 16.87 | 16.66 | 16.71 | 273,751 | +0.03(+0.19%) |
Mar 27, 2014 | 16.72 | 16.76 | 16.61 | 16.67 | 161,612 | -0.03(-0.21%) |
Mar 26, 2014 | 16.99 | 17.02 | 16.71 | 16.71 | 174,628 | -0.21(-1.22%) |
Mar 25, 2014 | 16.95 | 17.01 | 16.83 | 16.92 | 168,120 | +0.03(+0.19%) |
Mar 24, 2014 | 17.01 | 17.02 | 16.78 | 16.88 | 326,066 | -0.05(-0.32%) |
Mar 21, 2014 | 16.94 | 17.10 | 16.93 | 16.94 | 225,484 | +0.02(+0.15%) |
Mar 20, 2014 | 16.85 | 16.94 | 16.78 | 16.91 | 135,117 | +0.07(+0.41%) |
Mar 19, 2014 | 17.00 | 17.01 | 16.79 | 16.84 | 259,275 | -0.16(-0.96%) |
Mar 18, 2014 | 16.87 | 17.04 | 16.85 | 17.01 | 186,862 | +0.15(+0.90%) |
Mar 17, 2014 | 16.86 | 16.94 | 16.82 | 16.86 | 123,513 | +0.08(+0.49%) |
Mar 14, 2014 | 16.70 | 16.81 | 16.63 | 16.77 | 255,505 | +0.09(+0.52%) |
Mar 13, 2014 | 16.83 | 16.84 | 16.62 | 16.69 | 326,438 | -0.12(-0.71%) |
Mar 12, 2014 | 16.65 | 16.81 | 16.59 | 16.81 | 265,516 | +0.07(+0.40%) |
Mar 11, 2014 | 16.90 | 16.90 | 16.68 | 16.74 | 169,267 | -0.14(-0.82%) |
Mar 10, 2014 | 16.88 | 16.89 | 16.80 | 16.88 | 237,829 | -0.01(-0.07%) |
Mar 07, 2014 | 16.96 | 16.96 | 16.82 | 16.89 | 162,646 | -0.02(-0.10%) |
Mar 06, 2014 | 16.93 | 16.94 | 16.86 | 16.91 | 174,928 | +0.02(+0.09%) |
Mar 05, 2014 | 16.94 | 16.94 | 16.85 | 16.89 | 143,761 | -0.04(-0.27%) |
Mar 04, 2014 | 16.73 | 17.04 | 16.73 | 16.94 | 207,501 | +0.36(+2.15%) |