Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.10 | 18.15 | 18.09 | 18.10 | 77,784 | -0.12(-0.66%) |
May 29, 2014 | 18.25 | 18.27 | 18.12 | 18.22 | 206,390 | +0.44(+2.47%) |
May 28, 2014 | 17.80 | 17.94 | 17.68 | 17.78 | 23,843 | -0.13(-0.73%) |
May 27, 2014 | 17.97 | 17.97 | 17.76 | 17.91 | 43,574 | -0.11(-0.61%) |
May 23, 2014 | 18.02 | 18.02 | 18.02 | 0 | +0.09(+0.50%) | |
May 22, 2014 | 17.93 | 17.94 | 17.88 | 17.93 | 99,122 | +0.10(+0.57%) |
May 21, 2014 | 17.76 | 17.83 | 17.68 | 17.83 | 65,181 | +0.25(+1.42%) |
May 20, 2014 | 17.79 | 17.79 | 17.48 | 17.58 | 126,672 | +0.06(+0.34%) |
May 19, 2014 | 17.50 | 17.52 | 17.36 | 17.52 | 83,719 | -0.15(-0.85%) |
May 16, 2014 | 17.76 | 17.76 | 17.64 | 17.67 | 59,209 | -0.10(-0.56%) |
May 15, 2014 | 17.84 | 17.93 | 17.74 | 17.77 | 80,575 | -0.10(-0.56%) |
May 14, 2014 | 17.91 | 17.95 | 17.87 | 17.87 | 93,341 | -0.03(-0.17%) |
May 13, 2014 | 17.83 | 17.94 | 17.83 | 17.90 | 88,195 | +0.67(+3.89%) |
May 12, 2014 | 17.20 | 17.24 | 17.11 | 17.23 | 38,966 | +0.03(+0.17%) |
May 09, 2014 | 17.06 | 17.20 | 17.06 | 17.20 | 81,823 | +0.18(+1.06%) |
May 08, 2014 | 16.95 | 17.10 | 16.95 | 17.02 | 579,581 | -0.05(-0.30%) |
May 07, 2014 | 17.00 | 17.09 | 16.96 | 17.07 | 73,565 | -0.10(-0.60%) |
May 06, 2014 | 17.36 | 17.36 | 17.13 | 17.18 | 75,542 | -0.11(-0.61%) |
May 05, 2014 | 17.20 | 17.31 | 17.20 | 17.28 | 45,821 | -0.03(-0.17%) |
May 02, 2014 | 17.22 | 17.45 | 17.20 | 17.31 | 78,645 | -0.16(-0.92%) |
May 01, 2014 | 17.30 | 17.50 | 17.30 | 17.47 | 75,409 | +0.19(+1.10%) |
Apr 30, 2014 | 17.15 | 17.31 | 17.11 | 17.28 | 128,333 | -0.02(-0.09%) |
Apr 29, 2014 | 17.12 | 17.30 | 17.12 | 17.30 | 80,437 | +0.14(+0.79%) |
Apr 28, 2014 | 17.17 | 17.23 | 17.08 | 17.16 | 37,467 | +0.01(+0.06%) |
Apr 25, 2014 | 17.04 | 17.21 | 17.04 | 17.15 | 77,019 | -0.26(-1.49%) |
Apr 24, 2014 | 17.49 | 17.49 | 17.29 | 17.41 | 64,710 | -0.13(-0.74%) |
Apr 23, 2014 | 17.52 | 17.61 | 17.52 | 17.54 | 54,355 | -0.08(-0.45%) |
Apr 22, 2014 | 17.62 | 17.65 | 17.52 | 17.62 | 55,489 | -0.04(-0.23%) |
Apr 21, 2014 | 17.64 | 17.67 | 17.46 | 17.66 | 105,965 | -0.17(-0.95%) |
Apr 17, 2014 | 17.83 | 17.83 | 17.83 | 0 | -0.12(-0.67%) | |
Apr 16, 2014 | 17.85 | 17.95 | 17.75 | 17.95 | 55,843 | +0.19(+1.07%) |
Apr 15, 2014 | 17.71 | 17.84 | 17.68 | 17.76 | 50,312 | -0.07(-0.39%) |
Apr 14, 2014 | 17.74 | 17.90 | 17.73 | 17.83 | 81,523 | +0.00(+0.00%) |
Apr 11, 2014 | 17.80 | 17.85 | 17.70 | 17.83 | 0 | -0.07(-0.39%) |
Apr 10, 2014 | 17.88 | 18.07 | 17.88 | 17.90 | 50,633 | -0.14(-0.78%) |
Apr 09, 2014 | 18.02 | 18.10 | 17.91 | 18.04 | 113,362 | -0.08(-0.44%) |
Apr 08, 2014 | 18.22 | 18.27 | 18.09 | 18.12 | 68,929 | -0.12(-0.66%) |
Apr 07, 2014 | 18.28 | 18.30 | 18.19 | 18.24 | 126,488 | +0.04(+0.22%) |
Apr 04, 2014 | 18.26 | 18.34 | 18.14 | 18.20 | 0 | +0.13(+0.72%) |
Apr 03, 2014 | 18.08 | 18.17 | 18.05 | 18.07 | 64,956 | -0.07(-0.39%) |
Apr 02, 2014 | 18.08 | 18.14 | 18.07 | 18.14 | 48,851 | +0.07(+0.36%) |
Apr 01, 2014 | 17.72 | 18.16 | 17.72 | 18.07 | 93,146 | +0.20(+1.15%) |
Mar 31, 2014 | 17.94 | 17.95 | 17.87 | 17.87 | 49,535 | +0.20(+1.13%) |
Mar 28, 2014 | 17.55 | 17.72 | 17.55 | 17.67 | 0 | +0.19(+1.09%) |
Mar 27, 2014 | 17.52 | 17.52 | 17.43 | 17.48 | 133,876 | +0.21(+1.22%) |
Mar 26, 2014 | 17.52 | 17.52 | 17.27 | 17.27 | 279,756 | -0.18(-1.03%) |
Mar 25, 2014 | 17.33 | 17.50 | 17.33 | 17.45 | 197,223 | +0.19(+1.10%) |
Mar 24, 2014 | 17.26 | 17.26 | 17.15 | 17.26 | 69,831 | +0.25(+1.47%) |
Mar 21, 2014 | 17.06 | 17.14 | 16.96 | 17.01 | 92,962 | -0.06(-0.35%) |
Mar 20, 2014 | 16.85 | 17.11 | 16.85 | 17.07 | 49,061 | -0.19(-1.10%) |
Mar 19, 2014 | 17.16 | 17.30 | 17.16 | 17.26 | 53,567 | +0.09(+0.52%) |
Mar 18, 2014 | 17.02 | 17.19 | 17.02 | 17.17 | 61,422 | +0.13(+0.76%) |
Mar 17, 2014 | 16.96 | 17.04 | 16.76 | 17.04 | 117,331 | +0.29(+1.73%) |
Mar 14, 2014 | 16.69 | 16.76 | 16.66 | 16.75 | 0 | -0.01(-0.06%) |
Mar 13, 2014 | 16.91 | 16.95 | 16.73 | 16.76 | 76,888 | -0.23(-1.36%) |
Mar 12, 2014 | 16.97 | 17.05 | 16.92 | 16.99 | 67,347 | -0.20(-1.16%) |
Mar 11, 2014 | 17.30 | 17.30 | 17.18 | 17.19 | 47,487 | -0.11(-0.64%) |
Mar 10, 2014 | 17.37 | 17.42 | 17.25 | 17.30 | 123,839 | -0.12(-0.69%) |
Mar 07, 2014 | 17.56 | 17.56 | 17.41 | 17.42 | 0 | -0.27(-1.53%) |
Mar 06, 2014 | 17.86 | 17.86 | 17.68 | 17.69 | 243,979 | +0.02(+0.11%) |
Mar 05, 2014 | 17.74 | 17.74 | 17.66 | 17.67 | 159,214 | -0.07(-0.39%) |
Mar 04, 2014 | 17.75 | 17.76 | 17.67 | 17.74 | 87,078 | -0.05(-0.28%) |