Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.93 | 17.12 | 16.88 | 16.91 | 2,265,543 | +0.01(+0.05%) |
May 29, 2014 | 16.83 | 17.09 | 16.72 | 16.90 | 1,465,465 | +0.07(+0.40%) |
May 28, 2014 | 16.83 | 16.86 | 16.71 | 16.83 | 1,562,528 | +0.02(+0.10%) |
May 27, 2014 | 16.77 | 16.93 | 16.72 | 16.82 | 2,599,339 | +0.13(+0.76%) |
May 23, 2014 | 16.39 | 16.69 | 16.69 | 16.69 | 2,519,296 | +0.33(+2.01%) |
May 22, 2014 | 16.28 | 16.39 | 16.11 | 16.36 | 887,000 | +0.12(+0.73%) |
May 21, 2014 | 16.09 | 16.37 | 16.09 | 16.24 | 1,453,383 | +0.23(+1.42%) |
May 20, 2014 | 16.14 | 16.17 | 15.96 | 16.01 | 1,513,779 | -0.11(-0.68%) |
May 19, 2014 | 15.96 | 16.14 | 15.94 | 16.12 | 1,054,275 | +0.17(+1.06%) |
May 16, 2014 | 15.97 | 16.01 | 15.82 | 15.96 | 1,948,452 | +0.03(+0.16%) |
May 15, 2014 | 16.01 | 16.04 | 15.66 | 15.93 | 1,071,988 | -0.09(-0.58%) |
May 14, 2014 | 16.05 | 16.07 | 15.96 | 16.02 | 944,340 | -0.07(-0.42%) |
May 13, 2014 | 16.18 | 16.21 | 16.04 | 16.09 | 905,932 | -0.15(-0.94%) |
May 12, 2014 | 16.09 | 16.28 | 16.06 | 16.24 | 1,042,369 | +0.18(+1.10%) |
May 09, 2014 | 15.91 | 16.09 | 15.83 | 16.07 | 1,124,427 | +0.10(+0.64%) |
May 08, 2014 | 15.91 | 16.07 | 15.90 | 15.96 | 1,825,859 | +0.06(+0.37%) |
May 07, 2014 | 15.79 | 15.90 | 15.64 | 15.90 | 999,670 | +0.14(+0.91%) |
May 06, 2014 | 16.01 | 16.01 | 15.76 | 15.76 | 1,335,601 | -0.27(-1.69%) |
May 05, 2014 | 15.99 | 16.12 | 15.87 | 16.03 | 1,458,533 | -0.05(-0.32%) |
May 02, 2014 | 16.11 | 16.30 | 16.07 | 16.08 | 1,125,490 | -0.04(-0.26%) |
May 01, 2014 | 15.94 | 16.31 | 15.81 | 16.12 | 2,173,355 | +0.27(+1.70%) |
Apr 30, 2014 | 15.93 | 15.96 | 15.79 | 15.85 | 2,426,221 | -0.12(-0.74%) |
Apr 29, 2014 | 16.09 | 16.17 | 15.90 | 15.97 | 1,662,857 | -0.05(-0.32%) |
Apr 28, 2014 | 16.25 | 16.28 | 15.89 | 16.02 | 2,144,059 | -0.12(-0.73%) |
Apr 25, 2014 | 16.27 | 16.38 | 16.11 | 16.14 | 1,655,457 | -0.26(-1.60%) |
Apr 24, 2014 | 16.81 | 17.02 | 16.38 | 16.40 | 3,860,217 | +0.42(+2.64%) |
Apr 23, 2014 | 15.98 | 16.17 | 15.95 | 15.98 | 2,034,661 | -0.03(-0.16%) |
Apr 22, 2014 | 15.88 | 16.11 | 15.85 | 16.01 | 1,855,967 | +0.06(+0.37%) |
Apr 21, 2014 | 15.92 | 15.96 | 15.83 | 15.95 | 1,382,001 | +0.02(+0.11%) |
Apr 17, 2014 | 15.74 | 15.93 | 15.93 | 15.93 | 1,639,868 | +0.14(+0.86%) |
Apr 16, 2014 | 15.86 | 15.89 | 15.75 | 15.79 | 2,020,851 | +0.02(+0.11%) |
Apr 15, 2014 | 15.91 | 15.99 | 15.62 | 15.78 | 1,455,198 | -0.11(-0.69%) |
Apr 14, 2014 | 15.96 | 16.00 | 15.75 | 15.89 | 1,360,083 | +0.02(+0.11%) |
Apr 11, 2014 | 15.88 | 15.98 | 15.79 | 15.87 | 2,353,094 | -0.05(-0.32%) |
Apr 10, 2014 | 16.18 | 16.26 | 15.88 | 15.92 | 2,517,123 | -0.25(-1.57%) |
Apr 09, 2014 | 16.19 | 16.32 | 16.02 | 16.17 | 3,788,579 | +0.08(+0.53%) |
Apr 08, 2014 | 16.28 | 16.28 | 16.07 | 16.09 | 2,381,139 | -0.15(-0.94%) |
Apr 07, 2014 | 16.47 | 16.51 | 16.10 | 16.24 | 2,647,351 | -0.26(-1.59%) |
Apr 04, 2014 | 16.88 | 16.90 | 16.47 | 16.50 | 2,341,700 | -0.28(-1.66%) |
Apr 03, 2014 | 16.77 | 16.97 | 16.66 | 16.78 | 3,394,598 | +0.01(+0.05%) |
Apr 02, 2014 | 16.74 | 16.79 | 16.62 | 16.77 | 2,381,078 | +0.08(+0.51%) |
Apr 01, 2014 | 16.83 | 16.89 | 16.51 | 16.69 | 3,149,329 | -0.10(-0.60%) |
Mar 31, 2014 | 16.33 | 16.86 | 16.33 | 16.79 | 3,697,734 | +0.57(+3.49%) |
Mar 28, 2014 | 16.07 | 16.23 | 16.01 | 16.23 | 1,731,349 | +0.21(+1.32%) |
Mar 27, 2014 | 16.10 | 16.12 | 15.95 | 16.01 | 2,177,386 | -0.09(-0.58%) |
Mar 26, 2014 | 16.36 | 16.43 | 16.11 | 16.11 | 2,478,044 | -0.14(-0.83%) |
Mar 25, 2014 | 16.23 | 16.34 | 16.10 | 16.24 | 2,195,916 | +0.08(+0.47%) |
Mar 24, 2014 | 16.26 | 16.30 | 16.05 | 16.17 | 2,224,028 | -0.04(-0.26%) |
Mar 21, 2014 | 16.35 | 16.36 | 16.19 | 16.21 | 2,285,978 | -0.05(-0.31%) |
Mar 20, 2014 | 16.16 | 16.33 | 16.13 | 16.26 | 1,543,000 | +0.05(+0.31%) |
Mar 19, 2014 | 16.10 | 16.39 | 16.05 | 16.21 | 1,837,654 | +0.12(+0.74%) |
Mar 18, 2014 | 16.04 | 16.12 | 16.03 | 16.09 | 1,236,374 | +0.03(+0.21%) |
Mar 17, 2014 | 16.01 | 16.11 | 16.01 | 16.06 | 1,255,537 | +0.10(+0.63%) |
Mar 14, 2014 | 16.07 | 16.24 | 15.96 | 15.96 | 1,754,156 | -0.12(-0.74%) |
Mar 13, 2014 | 16.25 | 16.29 | 16.02 | 16.07 | 2,754,287 | -0.15(-0.94%) |
Mar 12, 2014 | 16.10 | 16.23 | 16.02 | 16.23 | 3,075,986 | +0.11(+0.68%) |
Mar 11, 2014 | 16.29 | 16.29 | 16.08 | 16.12 | 2,166,658 | -0.18(-1.08%) |
Mar 10, 2014 | 16.48 | 16.48 | 16.19 | 16.29 | 2,342,619 | -0.22(-1.32%) |
Mar 07, 2014 | 16.07 | 16.67 | 16.07 | 16.51 | 4,043,245 | +0.37(+2.29%) |
Mar 06, 2014 | 16.09 | 16.19 | 16.02 | 16.14 | 2,089,226 | +0.12(+0.74%) |
Mar 05, 2014 | 15.98 | 16.06 | 15.96 | 16.02 | 1,799,044 | +0.03(+0.21%) |
Mar 04, 2014 | 15.93 | 16.04 | 15.91 | 15.99 | 2,474,999 | +0.21(+1.33%) |