Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.05 | 17.26 | 17.04 | 17.19 | 292,631 | -0.03(-0.16%) |
May 29, 2014 | 17.13 | 17.21 | 17.11 | 17.21 | 152,241 | -0.51(-2.87%) |
May 28, 2014 | 17.61 | 17.74 | 17.59 | 17.72 | 255,274 | +0.37(+2.11%) |
May 27, 2014 | 17.44 | 17.54 | 17.34 | 17.36 | 298,657 | -0.66(-3.67%) |
May 23, 2014 | 17.77 | 18.02 | 18.02 | 18.02 | 186,293 | +0.03(+0.15%) |
May 22, 2014 | 17.91 | 18.00 | 17.91 | 17.99 | 82,771 | -0.14(-0.79%) |
May 21, 2014 | 18.14 | 18.17 | 18.02 | 18.13 | 146,497 | +0.07(+0.40%) |
May 20, 2014 | 18.04 | 18.13 | 17.86 | 18.06 | 143,932 | -0.12(-0.64%) |
May 19, 2014 | 18.32 | 18.32 | 18.14 | 18.18 | 262,723 | -0.19(-1.02%) |
May 16, 2014 | 18.22 | 18.40 | 18.18 | 18.36 | 182,734 | +0.24(+1.33%) |
May 15, 2014 | 17.99 | 18.13 | 17.99 | 18.12 | 368,702 | +0.02(+0.10%) |
May 14, 2014 | 18.13 | 18.25 | 18.10 | 18.11 | 241,154 | +0.24(+1.35%) |
May 13, 2014 | 17.87 | 17.94 | 17.79 | 17.86 | 142,870 | -0.07(-0.40%) |
May 12, 2014 | 18.06 | 18.13 | 17.89 | 17.94 | 434,449 | -0.17(-0.94%) |
May 09, 2014 | 18.11 | 18.11 | 18.02 | 18.11 | 227,312 | -0.12(-0.64%) |
May 08, 2014 | 18.21 | 18.28 | 18.14 | 18.22 | 248,550 | +0.24(+1.34%) |
May 07, 2014 | 17.79 | 18.03 | 17.77 | 17.98 | 421,847 | +0.29(+1.62%) |
May 06, 2014 | 17.59 | 17.73 | 17.59 | 17.69 | 346,864 | +0.14(+0.81%) |
May 05, 2014 | 17.58 | 17.62 | 17.53 | 17.55 | 179,942 | +0.00(+0.00%) |
May 02, 2014 | 17.28 | 17.61 | 17.28 | 17.55 | 276,898 | +0.34(+1.97%) |
May 01, 2014 | 17.09 | 17.24 | 17.04 | 17.21 | 100,059 | +0.12(+0.68%) |
Apr 30, 2014 | 17.13 | 17.13 | 17.05 | 17.10 | 103,956 | -0.14(-0.83%) |
Apr 29, 2014 | 17.19 | 17.26 | 17.12 | 17.24 | 162,263 | +0.25(+1.47%) |
Apr 28, 2014 | 16.97 | 17.02 | 16.91 | 16.99 | 136,125 | +0.19(+1.12%) |
Apr 25, 2014 | 16.60 | 16.83 | 16.60 | 16.80 | 281,861 | -0.60(-3.44%) |
Apr 24, 2014 | 17.36 | 17.42 | 17.29 | 17.40 | 102,379 | +0.31(+1.83%) |
Apr 23, 2014 | 17.19 | 17.19 | 17.08 | 17.09 | 221,832 | -0.11(-0.62%) |
Apr 22, 2014 | 17.06 | 17.25 | 17.05 | 17.19 | 144,687 | +0.32(+1.91%) |
Apr 21, 2014 | 16.88 | 16.89 | 16.77 | 16.87 | 146,635 | -0.02(-0.11%) |
Apr 17, 2014 | 16.86 | 16.89 | 16.89 | 16.89 | 96,057 | -0.04(-0.26%) |
Apr 16, 2014 | 16.89 | 16.95 | 16.82 | 16.94 | 129,551 | +0.03(+0.16%) |
Apr 15, 2014 | 16.99 | 17.01 | 16.85 | 16.91 | 135,238 | -0.01(-0.05%) |
Apr 14, 2014 | 17.15 | 17.15 | 16.86 | 16.92 | 146,093 | -0.12(-0.68%) |
Apr 11, 2014 | 16.97 | 17.08 | 16.97 | 17.03 | 180,257 | +0.36(+2.14%) |
Apr 10, 2014 | 16.73 | 16.81 | 16.65 | 16.68 | 483,413 | -0.14(-0.85%) |
Apr 09, 2014 | 16.70 | 16.82 | 16.64 | 16.82 | 384,025 | +0.79(+4.90%) |
Apr 08, 2014 | 15.83 | 16.06 | 15.83 | 16.03 | 122,006 | +0.19(+1.18%) |
Apr 07, 2014 | 15.78 | 15.94 | 15.78 | 15.85 | 98,890 | +0.07(+0.45%) |
Apr 04, 2014 | 15.91 | 15.99 | 15.76 | 15.77 | 177,978 | -0.24(-1.51%) |
Apr 03, 2014 | 16.01 | 16.02 | 15.93 | 16.02 | 107,098 | +0.08(+0.50%) |
Apr 02, 2014 | 15.89 | 15.96 | 15.87 | 15.93 | 219,662 | +0.12(+0.79%) |
Apr 01, 2014 | 15.53 | 15.84 | 15.52 | 15.81 | 287,105 | +0.47(+3.09%) |
Mar 31, 2014 | 15.41 | 15.43 | 15.34 | 15.34 | 325,767 | -0.25(-1.60%) |
Mar 28, 2014 | 15.63 | 15.63 | 15.53 | 15.59 | 189,968 | -0.15(-0.96%) |
Mar 27, 2014 | 15.59 | 15.76 | 15.50 | 15.74 | 162,056 | +0.13(+0.86%) |
Mar 26, 2014 | 15.70 | 15.72 | 15.60 | 15.60 | 197,820 | -0.14(-0.91%) |
Mar 25, 2014 | 15.60 | 15.77 | 15.60 | 15.75 | 169,149 | +0.24(+1.56%) |
Mar 24, 2014 | 15.50 | 15.54 | 15.43 | 15.51 | 181,287 | -0.10(-0.63%) |
Mar 21, 2014 | 15.66 | 15.68 | 15.55 | 15.60 | 622,538 | -0.05(-0.34%) |
Mar 20, 2014 | 15.61 | 15.72 | 15.52 | 15.66 | 232,289 | -0.07(-0.45%) |
Mar 19, 2014 | 15.81 | 15.85 | 15.67 | 15.73 | 233,220 | -0.01(-0.06%) |
Mar 18, 2014 | 15.59 | 15.76 | 15.59 | 15.74 | 228,857 | +0.24(+1.56%) |
Mar 17, 2014 | 15.47 | 15.60 | 15.47 | 15.50 | 245,015 | +0.13(+0.81%) |
Mar 14, 2014 | 15.25 | 15.43 | 15.24 | 15.37 | 350,546 | +0.36(+2.38%) |
Mar 13, 2014 | 15.25 | 15.25 | 15.01 | 15.01 | 163,134 | -0.21(-1.41%) |
Mar 12, 2014 | 15.05 | 15.23 | 15.05 | 15.23 | 306,176 | +0.07(+0.47%) |
Mar 11, 2014 | 15.27 | 15.29 | 15.12 | 15.16 | 241,865 | -0.10(-0.64%) |
Mar 10, 2014 | 15.25 | 15.29 | 15.19 | 15.26 | 226,934 | -0.33(-2.12%) |
Mar 07, 2014 | 15.72 | 15.75 | 15.51 | 15.59 | 327,705 | -0.12(-0.74%) |
Mar 06, 2014 | 15.64 | 15.77 | 15.64 | 15.70 | 161,977 | +0.10(+0.63%) |
Mar 05, 2014 | 15.73 | 15.73 | 15.57 | 15.60 | 181,909 | -0.25(-1.58%) |
Mar 04, 2014 | 15.70 | 15.86 | 15.69 | 15.85 | 234,487 | +0.29(+1.84%) |