Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.43 | 17.63 | 17.32 | 17.53 | 93,697 | +0.20(+1.13%) |
May 29, 2014 | 17.50 | 17.60 | 17.27 | 17.33 | 111,873 | -0.03(-0.17%) |
May 28, 2014 | 17.49 | 17.53 | 17.21 | 17.36 | 59,164 | -0.23(-1.31%) |
May 27, 2014 | 17.32 | 17.63 | 17.17 | 17.59 | 58,426 | +0.44(+2.57%) |
May 23, 2014 | 17.11 | 17.15 | 17.15 | 17.15 | 79,905 | +0.15(+0.89%) |
May 22, 2014 | 16.78 | 17.09 | 16.65 | 17.00 | 42,396 | +0.30(+1.77%) |
May 21, 2014 | 16.77 | 16.88 | 16.43 | 16.70 | 57,308 | +0.06(+0.35%) |
May 20, 2014 | 16.83 | 17.06 | 16.46 | 16.64 | 121,464 | -0.29(-1.71%) |
May 19, 2014 | 16.44 | 16.94 | 16.44 | 16.93 | 61,445 | +0.40(+2.40%) |
May 16, 2014 | 16.48 | 16.54 | 16.17 | 16.54 | 104,594 | +0.01(+0.04%) |
May 15, 2014 | 16.36 | 16.57 | 16.04 | 16.53 | 88,701 | +0.01(+0.09%) |
May 14, 2014 | 17.03 | 17.03 | 16.49 | 16.51 | 106,038 | -0.53(-3.09%) |
May 13, 2014 | 17.54 | 17.54 | 16.94 | 17.04 | 39,895 | -0.48(-2.76%) |
May 12, 2014 | 16.89 | 17.56 | 16.89 | 17.53 | 111,089 | +0.67(+4.00%) |
May 09, 2014 | 16.37 | 16.88 | 16.24 | 16.85 | 102,586 | +0.37(+2.26%) |
May 08, 2014 | 16.77 | 16.90 | 16.42 | 16.48 | 61,644 | -0.27(-1.63%) |
May 07, 2014 | 16.66 | 16.81 | 16.19 | 16.75 | 77,275 | +0.16(+0.99%) |
May 06, 2014 | 16.69 | 16.77 | 16.42 | 16.59 | 115,261 | -0.21(-1.24%) |
May 05, 2014 | 16.52 | 16.84 | 16.46 | 16.79 | 73,860 | +0.13(+0.77%) |
May 02, 2014 | 16.75 | 17.10 | 16.39 | 16.66 | 64,836 | -0.01(-0.04%) |
May 01, 2014 | 16.58 | 16.73 | 16.14 | 16.67 | 129,205 | -0.01(-0.04%) |
Apr 30, 2014 | 16.72 | 17.09 | 16.02 | 16.68 | 134,783 | +0.29(+1.79%) |
Apr 29, 2014 | 16.72 | 17.21 | 16.28 | 16.39 | 72,832 | +0.27(+1.69%) |
Apr 28, 2014 | 16.39 | 16.41 | 16.03 | 16.11 | 60,256 | -0.14(-0.84%) |
Apr 25, 2014 | 16.20 | 16.51 | 16.16 | 16.25 | 90,235 | -0.06(-0.40%) |
Apr 24, 2014 | 16.76 | 16.78 | 16.20 | 16.31 | 81,332 | -0.36(-2.15%) |
Apr 23, 2014 | 16.53 | 16.81 | 16.39 | 16.67 | 74,454 | +0.09(+0.52%) |
Apr 22, 2014 | 16.53 | 16.66 | 16.40 | 16.59 | 48,548 | +0.14(+0.83%) |
Apr 21, 2014 | 16.55 | 16.55 | 16.26 | 16.45 | 26,213 | -0.07(-0.43%) |
Apr 17, 2014 | 16.30 | 16.52 | 16.52 | 16.52 | 35,003 | +0.19(+1.14%) |
Apr 16, 2014 | 16.46 | 16.56 | 15.99 | 16.34 | 52,397 | -0.05(-0.31%) |
Apr 15, 2014 | 16.33 | 16.42 | 15.96 | 16.39 | 57,484 | +0.17(+1.06%) |
Apr 14, 2014 | 16.45 | 16.72 | 16.03 | 16.21 | 89,070 | -0.04(-0.22%) |
Apr 11, 2014 | 16.44 | 16.69 | 16.10 | 16.25 | 79,978 | -0.34(-2.07%) |
Apr 10, 2014 | 17.07 | 17.26 | 16.45 | 16.59 | 90,192 | -0.37(-2.20%) |
Apr 09, 2014 | 17.15 | 17.19 | 16.84 | 16.97 | 50,472 | -0.11(-0.67%) |
Apr 08, 2014 | 17.03 | 17.36 | 16.87 | 17.08 | 57,172 | +0.02(+0.13%) |
Apr 07, 2014 | 17.20 | 17.20 | 16.15 | 17.06 | 85,138 | -0.17(-1.00%) |
Apr 04, 2014 | 17.80 | 17.80 | 17.18 | 17.23 | 109,453 | -0.40(-2.28%) |
Apr 03, 2014 | 17.57 | 17.81 | 17.50 | 17.63 | 59,894 | +0.04(+0.20%) |
Apr 02, 2014 | 17.37 | 17.81 | 17.23 | 17.60 | 58,722 | +0.21(+1.20%) |
Apr 01, 2014 | 16.97 | 17.44 | 16.87 | 17.39 | 206,000 | +0.39(+2.32%) |
Mar 31, 2014 | 16.70 | 17.03 | 16.70 | 16.99 | 109,074 | +0.36(+2.15%) |
Mar 28, 2014 | 16.76 | 17.11 | 16.52 | 16.64 | 44,034 | -0.15(-0.90%) |
Mar 27, 2014 | 16.98 | 17.12 | 16.72 | 16.79 | 56,364 | -0.24(-1.39%) |
Mar 26, 2014 | 17.57 | 17.57 | 17.02 | 17.02 | 65,738 | -0.48(-2.74%) |
Mar 25, 2014 | 17.53 | 17.58 | 17.40 | 17.50 | 62,204 | +0.04(+0.25%) |
Mar 24, 2014 | 17.37 | 17.51 | 17.22 | 17.46 | 44,827 | +0.10(+0.58%) |
Mar 21, 2014 | 17.50 | 17.57 | 17.27 | 17.36 | 199,372 | -0.09(-0.49%) |
Mar 20, 2014 | 17.10 | 17.46 | 17.06 | 17.45 | 35,201 | +0.27(+1.59%) |
Mar 19, 2014 | 17.17 | 17.32 | 16.99 | 17.17 | 49,545 | -0.02(-0.13%) |
Mar 18, 2014 | 17.15 | 17.21 | 16.98 | 17.20 | 69,865 | +0.05(+0.29%) |
Mar 17, 2014 | 17.13 | 17.18 | 16.73 | 17.15 | 55,692 | +0.07(+0.42%) |
Mar 14, 2014 | 17.00 | 17.17 | 16.93 | 17.07 | 43,204 | -0.06(-0.34%) |
Mar 13, 2014 | 17.12 | 17.20 | 16.96 | 17.13 | 139,068 | +0.03(+0.17%) |
Mar 12, 2014 | 16.91 | 17.20 | 16.91 | 17.10 | 71,051 | +0.02(+0.13%) |
Mar 11, 2014 | 17.21 | 17.22 | 16.87 | 17.08 | 59,970 | -0.16(-0.96%) |
Mar 10, 2014 | 17.11 | 17.28 | 16.91 | 17.25 | 163,242 | +0.04(+0.21%) |
Mar 07, 2014 | 17.21 | 17.21 | 16.97 | 17.21 | 34,155 | +0.12(+0.71%) |
Mar 06, 2014 | 17.07 | 17.20 | 16.61 | 17.09 | 31,218 | -0.01(-0.04%) |
Mar 05, 2014 | 16.92 | 17.15 | 16.77 | 17.10 | 69,557 | +0.13(+0.76%) |
Mar 04, 2014 | 16.75 | 17.51 | 16.51 | 16.97 | 288,192 | +0.47(+2.82%) |