Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.68 | 16.73 | 16.56 | 16.59 | 48,978 | -0.03(-0.18%) |
May 29, 2014 | 16.65 | 16.81 | 16.61 | 16.62 | 29,572 | -0.08(-0.48%) |
May 28, 2014 | 16.84 | 16.96 | 16.67 | 16.70 | 29,134 | -0.09(-0.54%) |
May 27, 2014 | 16.86 | 17.07 | 16.72 | 16.79 | 47,237 | +0.08(+0.48%) |
May 23, 2014 | 16.79 | 16.71 | 16.71 | 16.71 | 61,700 | -0.04(-0.24%) |
May 22, 2014 | 16.67 | 16.82 | 16.66 | 16.75 | 24,180 | +0.13(+0.78%) |
May 21, 2014 | 16.63 | 16.75 | 16.56 | 16.62 | 44,102 | -0.01(-0.06%) |
May 20, 2014 | 16.71 | 16.84 | 16.61 | 16.63 | 85,914 | -0.18(-1.07%) |
May 19, 2014 | 16.81 | 16.84 | 16.71 | 16.81 | 70,997 | -0.01(-0.06%) |
May 16, 2014 | 16.81 | 16.86 | 16.76 | 16.82 | 29,396 | +0.00(+0.00%) |
May 15, 2014 | 16.91 | 16.93 | 16.81 | 16.82 | 48,510 | -0.10(-0.59%) |
May 14, 2014 | 17.04 | 17.22 | 16.91 | 16.92 | 29,156 | -0.35(-2.03%) |
May 13, 2014 | 17.36 | 17.40 | 17.13 | 17.27 | 18,999 | -0.02(-0.12%) |
May 12, 2014 | 17.41 | 17.50 | 17.15 | 17.29 | 20,332 | +0.19(+1.11%) |
May 09, 2014 | 16.96 | 17.40 | 16.96 | 17.10 | 19,210 | +0.05(+0.29%) |
May 08, 2014 | 17.15 | 17.15 | 16.96 | 17.05 | 32,573 | -0.10(-0.58%) |
May 07, 2014 | 17.04 | 17.38 | 17.04 | 17.15 | 24,406 | +0.03(+0.18%) |
May 06, 2014 | 17.06 | 17.40 | 17.02 | 17.12 | 43,196 | -0.30(-1.72%) |
May 05, 2014 | 17.22 | 17.62 | 17.22 | 17.42 | 22,678 | -0.03(-0.17%) |
May 02, 2014 | 17.35 | 17.54 | 17.12 | 17.45 | 34,030 | +0.18(+1.04%) |
May 01, 2014 | 17.14 | 17.34 | 17.01 | 17.27 | 41,973 | +0.14(+0.82%) |
Apr 30, 2014 | 17.04 | 17.25 | 17.04 | 17.13 | 41,363 | +0.03(+0.18%) |
Apr 29, 2014 | 17.34 | 17.51 | 17.01 | 17.10 | 50,045 | -0.15(-0.87%) |
Apr 28, 2014 | 17.12 | 17.30 | 16.98 | 17.25 | 83,887 | +0.27(+1.59%) |
Apr 25, 2014 | 17.02 | 17.18 | 16.92 | 16.98 | 35,202 | -0.16(-0.93%) |
Apr 24, 2014 | 17.31 | 17.35 | 16.90 | 17.14 | 41,368 | -0.01(-0.06%) |
Apr 23, 2014 | 17.25 | 17.41 | 17.12 | 17.15 | 27,733 | -0.16(-0.92%) |
Apr 22, 2014 | 17.38 | 17.56 | 17.25 | 17.31 | 28,141 | +0.00(+0.00%) |
Apr 21, 2014 | 17.21 | 17.34 | 17.21 | 17.31 | 21,983 | -0.01(-0.06%) |
Apr 17, 2014 | 17.23 | 17.32 | 17.32 | 17.32 | 21,300 | -0.02(-0.12%) |
Apr 16, 2014 | 17.34 | 17.43 | 17.27 | 17.34 | 28,374 | -0.01(-0.06%) |
Apr 15, 2014 | 18.02 | 18.02 | 17.13 | 17.35 | 126,708 | -0.60(-3.34%) |
Apr 14, 2014 | 18.10 | 18.10 | 17.83 | 17.95 | 19,938 | +0.07(+0.39%) |
Apr 11, 2014 | 17.86 | 18.12 | 17.74 | 17.88 | 16,588 | -0.17(-0.94%) |
Apr 10, 2014 | 18.17 | 18.39 | 17.99 | 18.05 | 17,231 | -0.42(-2.27%) |
Apr 09, 2014 | 18.06 | 18.66 | 17.83 | 18.47 | 18,686 | +0.45(+2.50%) |
Apr 08, 2014 | 18.04 | 18.43 | 17.98 | 18.02 | 16,713 | +0.05(+0.28%) |
Apr 07, 2014 | 17.90 | 18.18 | 17.80 | 17.97 | 49,041 | +0.06(+0.34%) |
Apr 04, 2014 | 18.59 | 18.72 | 17.85 | 17.91 | 22,255 | -0.53(-2.87%) |
Apr 03, 2014 | 18.40 | 18.63 | 18.24 | 18.44 | 14,362 | -0.02(-0.11%) |
Apr 02, 2014 | 18.33 | 18.60 | 18.17 | 18.46 | 34,514 | +0.20(+1.10%) |
Apr 01, 2014 | 18.07 | 18.37 | 17.50 | 18.26 | 40,664 | +0.17(+0.94%) |
Mar 31, 2014 | 18.02 | 18.31 | 17.93 | 18.09 | 27,273 | +0.17(+0.95%) |
Mar 28, 2014 | 17.66 | 18.07 | 17.66 | 17.92 | 27,408 | +0.32(+1.82%) |
Mar 27, 2014 | 17.18 | 17.74 | 17.18 | 17.60 | 36,170 | +0.16(+0.92%) |
Mar 26, 2014 | 18.07 | 18.07 | 17.44 | 17.44 | 33,615 | -0.55(-3.06%) |
Mar 25, 2014 | 17.85 | 18.59 | 17.85 | 17.99 | 14,182 | -0.20(-1.10%) |
Mar 24, 2014 | 18.30 | 18.36 | 18.01 | 18.19 | 30,448 | -0.15(-0.82%) |
Mar 21, 2014 | 18.40 | 18.40 | 18.25 | 18.34 | 71,203 | +0.05(+0.27%) |
Mar 20, 2014 | 18.52 | 18.52 | 18.04 | 18.29 | 21,402 | -0.20(-1.08%) |
Mar 19, 2014 | 18.71 | 18.89 | 18.25 | 18.49 | 16,839 | -0.16(-0.86%) |
Mar 18, 2014 | 18.76 | 18.99 | 18.54 | 18.65 | 22,265 | -0.16(-0.85%) |
Mar 17, 2014 | 18.86 | 19.00 | 18.63 | 18.81 | 16,030 | -0.06(-0.32%) |
Mar 14, 2014 | 18.68 | 19.20 | 18.68 | 18.87 | 29,911 | +0.34(+1.83%) |
Mar 13, 2014 | 19.15 | 19.20 | 18.53 | 18.53 | 25,077 | -0.66(-3.44%) |
Mar 12, 2014 | 18.78 | 19.44 | 18.66 | 19.19 | 19,960 | +0.47(+2.51%) |
Mar 11, 2014 | 19.03 | 19.19 | 18.62 | 18.72 | 12,932 | -0.18(-0.95%) |
Mar 10, 2014 | 18.81 | 19.12 | 18.72 | 18.90 | 22,859 | -0.18(-0.94%) |
Mar 07, 2014 | 19.39 | 19.39 | 18.75 | 19.08 | 11,824 | -0.29(-1.50%) |
Mar 06, 2014 | 19.53 | 19.53 | 19.25 | 19.37 | 8,677 | -0.06(-0.31%) |
Mar 05, 2014 | 19.29 | 19.57 | 19.29 | 19.43 | 17,241 | +0.04(+0.21%) |
Mar 04, 2014 | 19.43 | 19.60 | 19.11 | 19.39 | 58,539 | +0.16(+0.83%) |