Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.13 | 17.30 | 17.00 | 17.06 | 592,098 | -0.09(-0.52%) |
May 29, 2014 | 16.97 | 17.24 | 16.94 | 17.15 | 449,529 | +0.24(+1.44%) |
May 28, 2014 | 16.96 | 17.13 | 16.88 | 16.91 | 610,737 | -0.10(-0.60%) |
May 27, 2014 | 17.36 | 17.37 | 16.96 | 17.01 | 1,033,017 | -0.33(-1.89%) |
May 23, 2014 | 17.45 | 17.34 | 17.34 | 17.34 | 713,361 | -0.11(-0.64%) |
May 22, 2014 | 17.62 | 17.72 | 17.43 | 17.45 | 455,470 | -0.19(-1.06%) |
May 21, 2014 | 17.50 | 17.69 | 17.40 | 17.64 | 465,354 | +0.22(+1.29%) |
May 20, 2014 | 17.61 | 17.79 | 17.34 | 17.41 | 905,079 | -0.29(-1.66%) |
May 19, 2014 | 17.49 | 17.74 | 17.48 | 17.71 | 808,659 | +0.26(+1.50%) |
May 16, 2014 | 17.40 | 17.51 | 17.36 | 17.45 | 728,168 | +0.04(+0.21%) |
May 15, 2014 | 17.26 | 17.50 | 17.24 | 17.41 | 1,391,996 | +0.12(+0.68%) |
May 14, 2014 | 17.12 | 17.37 | 17.06 | 17.29 | 651,213 | +0.21(+1.26%) |
May 13, 2014 | 17.08 | 17.17 | 16.93 | 17.08 | 605,375 | -0.09(-0.52%) |
May 12, 2014 | 17.33 | 17.48 | 17.06 | 17.17 | 718,668 | -0.17(-0.97%) |
May 09, 2014 | 17.37 | 17.54 | 17.32 | 17.33 | 875,423 | +0.06(+0.32%) |
May 08, 2014 | 17.28 | 17.41 | 17.03 | 17.28 | 1,224,258 | +0.05(+0.30%) |
May 07, 2014 | 17.01 | 17.40 | 16.90 | 17.23 | 1,404,111 | +0.23(+1.38%) |
May 06, 2014 | 16.77 | 16.99 | 16.68 | 16.99 | 759,325 | +0.18(+1.08%) |
May 05, 2014 | 17.24 | 17.29 | 16.70 | 16.81 | 1,201,361 | -0.46(-2.65%) |
May 02, 2014 | 17.03 | 17.28 | 16.97 | 17.27 | 894,802 | +0.20(+1.18%) |
May 01, 2014 | 17.43 | 17.54 | 16.92 | 17.07 | 1,013,024 | -0.45(-2.59%) |
Apr 30, 2014 | 16.84 | 17.55 | 16.82 | 17.52 | 3,434,329 | +0.78(+4.66%) |
Apr 29, 2014 | 16.73 | 16.94 | 16.61 | 16.74 | 1,217,428 | +0.14(+0.82%) |
Apr 28, 2014 | 17.03 | 17.22 | 16.59 | 16.61 | 1,160,783 | -0.49(-2.84%) |
Apr 25, 2014 | 16.92 | 17.18 | 16.87 | 17.09 | 1,138,815 | +0.07(+0.44%) |
Apr 24, 2014 | 16.99 | 17.05 | 16.92 | 17.02 | 795,759 | -0.03(-0.16%) |
Apr 23, 2014 | 17.21 | 17.26 | 17.00 | 17.04 | 1,472,944 | -0.23(-1.33%) |
Apr 22, 2014 | 17.91 | 17.91 | 17.23 | 17.27 | 1,767,833 | -0.18(-1.02%) |
Apr 21, 2014 | 17.42 | 17.55 | 17.30 | 17.45 | 927,045 | +0.18(+1.04%) |
Apr 17, 2014 | 17.40 | 17.27 | 17.27 | 17.27 | 1,072,905 | -0.14(-0.80%) |
Apr 16, 2014 | 18.01 | 18.01 | 17.39 | 17.41 | 1,680,724 | -0.54(-3.01%) |
Apr 15, 2014 | 17.86 | 17.96 | 17.49 | 17.95 | 2,899,687 | +0.02(+0.12%) |
Apr 14, 2014 | 17.91 | 18.07 | 17.76 | 17.93 | 821,169 | +0.12(+0.66%) |
Apr 11, 2014 | 17.80 | 17.92 | 17.70 | 17.81 | 599,838 | -0.09(-0.51%) |
Apr 10, 2014 | 17.73 | 17.91 | 17.72 | 17.91 | 1,626,396 | +0.23(+1.31%) |
Apr 09, 2014 | 17.54 | 17.70 | 17.13 | 17.67 | 2,141,519 | +0.14(+0.80%) |
Apr 08, 2014 | 17.87 | 17.92 | 17.53 | 17.54 | 1,574,183 | -0.25(-1.40%) |
Apr 07, 2014 | 17.91 | 17.96 | 17.71 | 17.78 | 2,065,196 | -0.00(-0.02%) |
Apr 04, 2014 | 17.97 | 18.09 | 17.79 | 17.79 | 860,820 | -0.08(-0.46%) |
Apr 03, 2014 | 17.95 | 18.07 | 17.79 | 17.87 | 941,451 | -0.01(-0.05%) |
Apr 02, 2014 | 17.88 | 17.92 | 17.67 | 17.88 | 813,821 | +0.07(+0.37%) |
Apr 01, 2014 | 17.80 | 17.88 | 17.59 | 17.81 | 929,855 | +0.02(+0.12%) |
Mar 31, 2014 | 17.70 | 17.86 | 17.50 | 17.79 | 1,642,352 | +0.15(+0.84%) |
Mar 28, 2014 | 17.41 | 17.74 | 17.40 | 17.64 | 1,256,635 | +0.14(+0.80%) |
Mar 27, 2014 | 16.91 | 17.50 | 16.85 | 17.50 | 3,042,464 | +0.54(+3.16%) |
Mar 26, 2014 | 16.84 | 17.09 | 16.68 | 16.97 | 1,658,909 | +0.06(+0.36%) |
Mar 25, 2014 | 16.62 | 16.92 | 16.51 | 16.91 | 1,925,952 | +0.34(+2.03%) |
Mar 24, 2014 | 16.31 | 16.63 | 16.31 | 16.57 | 469,822 | +0.30(+1.82%) |
Mar 21, 2014 | 16.25 | 16.48 | 16.17 | 16.27 | 1,218,566 | +0.05(+0.32%) |
Mar 20, 2014 | 15.90 | 16.26 | 15.83 | 16.22 | 1,416,127 | +0.22(+1.39%) |
Mar 19, 2014 | 15.61 | 16.14 | 15.59 | 16.00 | 858,789 | +0.40(+2.54%) |
Mar 18, 2014 | 15.52 | 15.64 | 15.38 | 15.60 | 1,722,354 | +0.14(+0.87%) |
Mar 17, 2014 | 15.50 | 15.55 | 15.36 | 15.47 | 625,432 | +0.07(+0.48%) |
Mar 14, 2014 | 15.55 | 15.58 | 15.35 | 15.39 | 812,274 | -0.17(-1.12%) |
Mar 13, 2014 | 15.50 | 15.64 | 15.42 | 15.57 | 1,821,896 | +0.07(+0.48%) |
Mar 12, 2014 | 15.46 | 15.62 | 15.37 | 15.49 | 697,700 | -0.11(-0.70%) |
Mar 11, 2014 | 15.36 | 15.60 | 15.31 | 15.60 | 1,804,902 | +0.18(+1.16%) |
Mar 10, 2014 | 15.44 | 15.47 | 15.30 | 15.42 | 688,273 | -0.11(-0.70%) |
Mar 07, 2014 | 15.74 | 15.79 | 15.41 | 15.53 | 1,114,278 | -0.08(-0.50%) |
Mar 06, 2014 | 15.28 | 15.65 | 15.27 | 15.61 | 1,285,042 | +0.31(+2.05%) |
Mar 05, 2014 | 14.91 | 15.40 | 14.87 | 15.30 | 1,326,984 | +0.34(+2.30%) |
Mar 04, 2014 | 14.79 | 14.95 | 14.71 | 14.95 | 1,258,016 | +0.27(+1.81%) |