Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.87 | 16.87 | 16.68 | 16.68 | 4,119 | -0.18(-1.05%) |
May 29, 2014 | 16.68 | 16.86 | 16.68 | 16.86 | 1,748 | +0.09(+0.55%) |
May 28, 2014 | 16.91 | 16.91 | 16.73 | 16.76 | 2,065 | -0.11(-0.65%) |
May 27, 2014 | 16.71 | 17.04 | 16.71 | 16.87 | 9,479 | +0.00(+0.00%) |
May 23, 2014 | 16.74 | 16.87 | 16.87 | 16.87 | 3,903 | +0.14(+0.86%) |
May 22, 2014 | 16.91 | 16.91 | 15.82 | 16.73 | 13,228 | -0.14(-0.85%) |
May 21, 2014 | 16.74 | 16.91 | 16.74 | 16.87 | 9,886 | +0.14(+0.81%) |
May 20, 2014 | 16.95 | 16.99 | 16.67 | 16.74 | 269,409 | -0.46(-2.70%) |
May 19, 2014 | 17.18 | 17.24 | 16.92 | 17.20 | 3,665 | +0.04(+0.25%) |
May 16, 2014 | 16.98 | 17.16 | 16.98 | 17.16 | 2,686 | +0.25(+1.50%) |
May 15, 2014 | 16.94 | 17.23 | 16.91 | 16.91 | 4,432 | -0.08(-0.50%) |
May 14, 2014 | 17.16 | 17.38 | 16.98 | 16.99 | 13,942 | -0.15(-0.89%) |
May 13, 2014 | 17.04 | 17.15 | 17.03 | 17.15 | 4,544 | +0.01(+0.05%) |
May 12, 2014 | 16.65 | 17.14 | 16.65 | 17.14 | 2,910 | +0.17(+1.00%) |
May 09, 2014 | 16.65 | 17.17 | 16.65 | 16.97 | 2,868 | +0.27(+1.62%) |
May 08, 2014 | 16.90 | 16.98 | 16.70 | 16.70 | 3,365 | +0.04(+0.25%) |
May 07, 2014 | 16.28 | 17.64 | 16.28 | 16.65 | 3,394 | +0.12(+0.72%) |
May 06, 2014 | 16.88 | 16.88 | 16.50 | 16.54 | 5,200 | -0.25(-1.51%) |
May 05, 2014 | 16.93 | 17.12 | 16.79 | 16.79 | 4,755 | -0.27(-1.59%) |
May 02, 2014 | 17.20 | 17.47 | 16.95 | 17.06 | 11,860 | -0.19(-1.08%) |
May 01, 2014 | 17.05 | 17.40 | 17.05 | 17.25 | 11,228 | +0.19(+1.14%) |
Apr 30, 2014 | 17.04 | 17.41 | 16.92 | 17.05 | 5,663 | +0.01(+0.05%) |
Apr 29, 2014 | 17.19 | 17.59 | 16.92 | 17.04 | 8,969 | -0.15(-0.89%) |
Apr 28, 2014 | 17.34 | 17.73 | 17.03 | 17.20 | 11,216 | -0.10(-0.59%) |
Apr 25, 2014 | 17.71 | 18.31 | 17.30 | 17.30 | 7,508 | -0.30(-1.68%) |
Apr 24, 2014 | 17.61 | 17.71 | 17.55 | 17.59 | 3,430 | -0.15(-0.86%) |
Apr 23, 2014 | 18.11 | 18.11 | 17.58 | 17.75 | 1,519 | -0.09(-0.52%) |
Apr 22, 2014 | 17.97 | 17.97 | 17.68 | 17.84 | 2,676 | +0.08(+0.48%) |
Apr 21, 2014 | 17.69 | 18.25 | 17.67 | 17.75 | 2,205 | -0.10(-0.57%) |
Apr 17, 2014 | 17.47 | 17.86 | 17.86 | 17.86 | 5,204 | +0.39(+2.23%) |
Apr 16, 2014 | 17.80 | 17.80 | 17.20 | 17.47 | 4,624 | -0.08(-0.43%) |
Apr 15, 2014 | 17.29 | 17.54 | 17.29 | 17.54 | 1,657 | -0.20(-1.14%) |
Apr 14, 2014 | 17.75 | 17.86 | 17.44 | 17.75 | 6,768 | +0.35(+1.99%) |
Apr 11, 2014 | 17.64 | 18.38 | 17.31 | 17.40 | 3,880 | -0.36(-2.00%) |
Apr 10, 2014 | 17.80 | 18.31 | 17.75 | 17.75 | 17,675 | -0.28(-1.55%) |
Apr 09, 2014 | 17.82 | 18.35 | 17.75 | 18.03 | 8,203 | +0.29(+1.62%) |
Apr 08, 2014 | 17.75 | 17.75 | 17.75 | 17.75 | 2,210 | -0.09(-0.52%) |
Apr 07, 2014 | 17.48 | 17.91 | 17.47 | 17.84 | 4,798 | +0.38(+2.18%) |
Apr 04, 2014 | 18.16 | 18.18 | 17.45 | 17.46 | 7,130 | -0.38(-2.13%) |
Apr 03, 2014 | 17.04 | 17.92 | 17.04 | 17.84 | 8,963 | -0.34(-1.86%) |
Apr 02, 2014 | 18.18 | 18.18 | 18.18 | 18.18 | 506 | +0.05(+0.28%) |
Apr 01, 2014 | 18.18 | 18.18 | 17.75 | 18.13 | 3,421 | +0.00(+0.00%) |
Mar 31, 2014 | 17.61 | 18.33 | 17.61 | 18.13 | 9,628 | +0.55(+3.13%) |
Mar 28, 2014 | 17.75 | 17.97 | 17.51 | 17.58 | 23,928 | -0.51(-2.81%) |
Mar 27, 2014 | 18.00 | 18.40 | 17.59 | 18.08 | 6,303 | -0.05(-0.28%) |
Mar 26, 2014 | 18.70 | 18.83 | 17.95 | 18.13 | 4,352 | -0.77(-4.07%) |
Mar 25, 2014 | 18.84 | 18.90 | 18.80 | 18.90 | 1,620 | +0.05(+0.27%) |
Mar 24, 2014 | 18.94 | 19.35 | 18.85 | 18.85 | 3,418 | -0.08(-0.45%) |
Mar 21, 2014 | 19.31 | 19.31 | 18.84 | 18.94 | 6,632 | -0.36(-1.84%) |
Mar 20, 2014 | 18.90 | 19.57 | 18.90 | 19.29 | 5,284 | +0.14(+0.71%) |
Mar 19, 2014 | 19.11 | 19.16 | 19.11 | 19.16 | 1,556 | -0.04(-0.22%) |
Mar 18, 2014 | 18.85 | 19.20 | 18.85 | 19.20 | 1,556 | -0.04(-0.22%) |
Mar 17, 2014 | 19.39 | 19.39 | 18.98 | 19.24 | 5,968 | -0.08(-0.39%) |
Mar 14, 2014 | 18.82 | 19.32 | 18.82 | 19.32 | 1,482 | +0.40(+2.10%) |
Mar 13, 2014 | 18.82 | 19.39 | 18.82 | 18.92 | 5,127 | -0.41(-2.14%) |
Mar 12, 2014 | 19.41 | 19.41 | 19.33 | 19.33 | 1,796 | +0.16(+0.84%) |
Mar 11, 2014 | 19.33 | 19.66 | 19.12 | 19.17 | 7,551 | -0.14(-0.74%) |
Mar 10, 2014 | 19.24 | 19.64 | 18.83 | 19.32 | 6,763 | -0.06(-0.31%) |
Mar 07, 2014 | 19.72 | 19.72 | 19.29 | 19.38 | 11,455 | -0.19(-0.99%) |
Mar 06, 2014 | 19.77 | 19.77 | 19.44 | 19.57 | 5,922 | -0.04(-0.22%) |
Mar 05, 2014 | 20.31 | 20.31 | 19.56 | 19.61 | 5,973 | -0.84(-4.09%) |
Mar 04, 2014 | 19.87 | 21.13 | 19.87 | 20.45 | 15,386 | +0.92(+4.72%) |