Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.77 | 17.90 | 17.69 | 17.89 | 379,898 | +0.12(+0.69%) |
May 29, 2014 | 17.73 | 17.78 | 17.66 | 17.77 | 373,336 | +0.03(+0.20%) |
May 28, 2014 | 17.76 | 17.82 | 17.65 | 17.73 | 369,981 | +0.00(+0.02%) |
May 27, 2014 | 17.79 | 17.81 | 17.67 | 17.73 | 281,638 | -0.00(-0.02%) |
May 23, 2014 | 17.69 | 17.73 | 17.73 | 17.73 | 240,284 | -0.04(-0.22%) |
May 22, 2014 | 17.79 | 17.89 | 17.62 | 17.77 | 232,611 | -0.08(-0.43%) |
May 21, 2014 | 17.87 | 18.03 | 17.79 | 17.85 | 510,173 | -0.09(-0.52%) |
May 20, 2014 | 17.70 | 17.99 | 17.69 | 17.94 | 444,739 | +0.17(+0.95%) |
May 19, 2014 | 17.63 | 17.80 | 17.61 | 17.77 | 299,808 | +0.05(+0.30%) |
May 16, 2014 | 17.56 | 17.80 | 17.56 | 17.72 | 349,922 | +0.07(+0.39%) |
May 15, 2014 | 17.55 | 17.71 | 17.38 | 17.65 | 443,491 | -0.04(-0.22%) |
May 14, 2014 | 17.52 | 17.73 | 17.36 | 17.68 | 556,585 | +0.23(+1.32%) |
May 13, 2014 | 17.53 | 17.53 | 17.17 | 17.45 | 522,369 | +0.15(+0.85%) |
May 12, 2014 | 17.34 | 17.41 | 17.20 | 17.31 | 499,060 | +0.14(+0.81%) |
May 09, 2014 | 16.91 | 17.27 | 16.83 | 17.17 | 628,193 | +0.44(+2.65%) |
May 08, 2014 | 17.01 | 17.01 | 16.51 | 16.73 | 746,617 | +0.00(+0.02%) |
May 07, 2014 | 16.91 | 17.01 | 16.68 | 16.72 | 445,380 | -0.19(-1.12%) |
May 06, 2014 | 16.98 | 17.05 | 16.88 | 16.91 | 219,743 | -0.10(-0.57%) |
May 05, 2014 | 16.77 | 17.05 | 16.77 | 17.01 | 304,029 | +0.20(+1.19%) |
May 02, 2014 | 16.86 | 16.95 | 16.59 | 16.81 | 391,835 | -0.10(-0.58%) |
May 01, 2014 | 16.87 | 16.99 | 16.76 | 16.90 | 504,462 | +0.05(+0.29%) |
Apr 30, 2014 | 16.81 | 16.94 | 16.78 | 16.86 | 361,627 | +0.03(+0.16%) |
Apr 29, 2014 | 16.56 | 16.83 | 16.56 | 16.83 | 418,984 | +0.28(+1.69%) |
Apr 28, 2014 | 16.55 | 16.69 | 16.51 | 16.55 | 299,981 | +0.05(+0.32%) |
Apr 25, 2014 | 16.52 | 16.55 | 16.36 | 16.50 | 299,018 | -0.03(-0.21%) |
Apr 24, 2014 | 16.44 | 16.53 | 16.35 | 16.53 | 396,350 | +0.14(+0.83%) |
Apr 23, 2014 | 16.36 | 16.46 | 16.27 | 16.39 | 296,670 | +0.00(+0.02%) |
Apr 22, 2014 | 16.33 | 16.51 | 16.31 | 16.39 | 421,514 | +0.07(+0.42%) |
Apr 21, 2014 | 16.24 | 16.35 | 16.21 | 16.32 | 230,939 | +0.11(+0.70%) |
Apr 17, 2014 | 16.13 | 16.21 | 16.21 | 16.21 | 288,217 | +0.11(+0.66%) |
Apr 16, 2014 | 16.01 | 16.11 | 16.01 | 16.10 | 255,216 | +0.10(+0.61%) |
Apr 15, 2014 | 16.09 | 16.19 | 15.99 | 16.01 | 330,963 | -0.11(-0.68%) |
Apr 14, 2014 | 16.23 | 16.35 | 16.06 | 16.11 | 309,446 | -0.07(-0.42%) |
Apr 11, 2014 | 16.03 | 16.24 | 15.97 | 16.18 | 588,194 | +0.19(+1.16%) |
Apr 10, 2014 | 16.07 | 16.16 | 15.88 | 16.00 | 493,511 | -0.07(-0.45%) |
Apr 09, 2014 | 16.20 | 16.26 | 15.94 | 16.07 | 280,613 | -0.20(-1.21%) |
Apr 08, 2014 | 15.94 | 16.30 | 15.92 | 16.27 | 408,975 | +0.28(+1.72%) |
Apr 07, 2014 | 15.91 | 16.08 | 15.87 | 15.99 | 293,219 | +0.04(+0.26%) |
Apr 04, 2014 | 15.96 | 16.09 | 15.91 | 15.95 | 302,660 | +0.01(+0.07%) |
Apr 03, 2014 | 15.80 | 15.95 | 15.70 | 15.94 | 357,196 | +0.13(+0.84%) |
Apr 02, 2014 | 15.94 | 15.94 | 15.73 | 15.80 | 444,688 | -0.07(-0.43%) |
Apr 01, 2014 | 15.70 | 15.87 | 15.56 | 15.87 | 411,756 | +0.18(+1.13%) |
Mar 31, 2014 | 15.53 | 15.76 | 15.47 | 15.70 | 379,073 | +0.25(+1.59%) |
Mar 28, 2014 | 15.49 | 15.54 | 15.37 | 15.45 | 314,088 | -0.00(-0.02%) |
Mar 27, 2014 | 15.42 | 15.53 | 15.31 | 15.45 | 490,356 | -0.02(-0.12%) |
Mar 26, 2014 | 15.34 | 15.58 | 15.34 | 15.47 | 298,801 | +0.13(+0.84%) |
Mar 25, 2014 | 15.20 | 15.48 | 15.16 | 15.34 | 541,335 | +0.20(+1.30%) |
Mar 24, 2014 | 15.30 | 15.43 | 15.12 | 15.15 | 832,541 | -0.23(-1.50%) |
Mar 21, 2014 | 15.49 | 15.59 | 15.08 | 15.38 | 1,419,290 | -0.09(-0.61%) |
Mar 20, 2014 | 15.56 | 15.68 | 15.45 | 15.47 | 651,488 | -0.02(-0.10%) |
Mar 19, 2014 | 15.79 | 15.80 | 15.44 | 15.49 | 908,462 | -0.36(-2.27%) |
Mar 18, 2014 | 16.37 | 16.40 | 15.60 | 15.85 | 831,003 | -0.55(-3.36%) |
Mar 17, 2014 | 16.21 | 16.43 | 16.07 | 16.40 | 399,127 | +0.31(+1.90%) |
Mar 14, 2014 | 16.23 | 16.34 | 16.09 | 16.09 | 211,968 | -0.18(-1.09%) |
Mar 13, 2014 | 16.32 | 16.48 | 16.23 | 16.27 | 403,099 | -0.10(-0.60%) |
Mar 12, 2014 | 16.47 | 16.49 | 16.27 | 16.37 | 222,006 | -0.03(-0.21%) |
Mar 11, 2014 | 16.32 | 16.60 | 16.17 | 16.40 | 416,436 | +0.14(+0.88%) |
Mar 10, 2014 | 16.11 | 16.34 | 16.08 | 16.26 | 379,033 | +0.06(+0.40%) |
Mar 07, 2014 | 15.94 | 16.28 | 15.92 | 16.19 | 403,793 | +0.23(+1.47%) |
Mar 06, 2014 | 15.99 | 16.04 | 15.80 | 15.96 | 722,505 | -0.07(-0.45%) |
Mar 05, 2014 | 15.62 | 16.06 | 15.45 | 16.03 | 967,910 | +0.37(+2.36%) |
Mar 04, 2014 | 16.21 | 16.35 | 15.62 | 15.66 | 999,741 | -0.54(-3.34%) |