Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.35 | 15.89 | 15.21 | 15.36 | 4,239,621 | -0.83(-5.13%) |
May 29, 2014 | 16.07 | 16.30 | 15.95 | 16.19 | 1,905,048 | +0.25(+1.59%) |
May 28, 2014 | 16.30 | 16.32 | 15.92 | 15.94 | 1,830,879 | -0.31(-1.93%) |
May 27, 2014 | 16.17 | 16.33 | 16.16 | 16.25 | 783,006 | +0.11(+0.71%) |
May 23, 2014 | 16.12 | 16.14 | 16.14 | 16.14 | 644,003 | +0.01(+0.04%) |
May 22, 2014 | 15.98 | 16.20 | 15.87 | 16.13 | 626,588 | +0.20(+1.25%) |
May 21, 2014 | 16.17 | 16.32 | 15.85 | 15.94 | 2,126,127 | -0.19(-1.20%) |
May 20, 2014 | 16.65 | 16.75 | 16.12 | 16.13 | 925,706 | -0.66(-3.95%) |
May 19, 2014 | 16.80 | 16.86 | 16.70 | 16.79 | 492,508 | -0.10(-0.57%) |
May 16, 2014 | 16.69 | 16.93 | 16.59 | 16.89 | 602,499 | +0.26(+1.56%) |
May 15, 2014 | 16.83 | 16.83 | 16.41 | 16.63 | 1,049,463 | -0.28(-1.67%) |
May 14, 2014 | 16.97 | 17.06 | 16.77 | 16.91 | 985,091 | -0.08(-0.50%) |
May 13, 2014 | 17.01 | 17.13 | 16.95 | 17.00 | 1,190,378 | +0.04(+0.21%) |
May 12, 2014 | 16.79 | 17.06 | 16.74 | 16.96 | 799,080 | +0.22(+1.33%) |
May 09, 2014 | 16.65 | 16.80 | 16.54 | 16.74 | 722,616 | +0.10(+0.62%) |
May 08, 2014 | 16.40 | 16.94 | 16.40 | 16.63 | 915,132 | +0.23(+1.40%) |
May 07, 2014 | 16.27 | 16.41 | 16.03 | 16.41 | 933,650 | +0.17(+1.04%) |
May 06, 2014 | 16.39 | 16.39 | 16.21 | 16.24 | 656,966 | -0.19(-1.14%) |
May 05, 2014 | 16.39 | 16.56 | 16.18 | 16.42 | 695,525 | -0.04(-0.22%) |
May 02, 2014 | 16.32 | 16.72 | 16.30 | 16.46 | 771,511 | +0.17(+1.04%) |
May 01, 2014 | 16.24 | 16.47 | 16.15 | 16.29 | 614,153 | +0.08(+0.48%) |
Apr 30, 2014 | 16.13 | 16.25 | 16.05 | 16.21 | 708,285 | +0.04(+0.26%) |
Apr 29, 2014 | 16.03 | 16.22 | 15.96 | 16.17 | 763,379 | +0.15(+0.94%) |
Apr 28, 2014 | 16.19 | 16.24 | 15.75 | 16.02 | 1,503,991 | -0.09(-0.56%) |
Apr 25, 2014 | 16.19 | 16.27 | 16.03 | 16.11 | 399,303 | -0.15(-0.93%) |
Apr 24, 2014 | 16.32 | 16.38 | 16.14 | 16.26 | 656,710 | +0.01(+0.07%) |
Apr 23, 2014 | 16.35 | 16.47 | 16.20 | 16.25 | 970,003 | -0.07(-0.41%) |
Apr 22, 2014 | 16.37 | 16.44 | 16.18 | 16.32 | 1,788,725 | -0.07(-0.44%) |
Apr 21, 2014 | 16.69 | 16.71 | 16.15 | 16.39 | 1,092,040 | -0.29(-1.73%) |
Apr 17, 2014 | 16.92 | 16.68 | 16.68 | 16.68 | 735,126 | -0.27(-1.56%) |
Apr 16, 2014 | 16.79 | 17.09 | 16.75 | 16.94 | 708,991 | +0.26(+1.55%) |
Apr 15, 2014 | 16.69 | 16.92 | 16.57 | 16.68 | 1,181,029 | -0.01(-0.07%) |
Apr 14, 2014 | 16.68 | 16.84 | 16.56 | 16.69 | 962,977 | +0.14(+0.87%) |
Apr 11, 2014 | 16.53 | 16.79 | 16.48 | 16.55 | 1,009,578 | -0.17(-1.01%) |
Apr 10, 2014 | 17.00 | 17.22 | 16.63 | 16.72 | 1,503,381 | -0.28(-1.63%) |
Apr 09, 2014 | 16.86 | 17.03 | 16.64 | 17.00 | 807,304 | +0.21(+1.26%) |
Apr 08, 2014 | 16.78 | 16.95 | 16.71 | 16.79 | 1,169,667 | -0.10(-0.61%) |
Apr 07, 2014 | 17.36 | 17.41 | 16.78 | 16.89 | 1,544,369 | -0.51(-2.91%) |
Apr 04, 2014 | 17.60 | 17.77 | 17.34 | 17.39 | 1,466,299 | -0.15(-0.86%) |
Apr 03, 2014 | 17.52 | 17.66 | 17.38 | 17.54 | 1,922,338 | +0.08(+0.48%) |
Apr 02, 2014 | 16.91 | 17.54 | 16.88 | 17.46 | 1,837,379 | +0.58(+3.46%) |
Apr 01, 2014 | 16.71 | 16.91 | 16.60 | 16.88 | 1,638,384 | +0.25(+1.49%) |
Mar 31, 2014 | 16.68 | 16.74 | 16.56 | 16.63 | 1,304,936 | +0.00(+0.02%) |
Mar 28, 2014 | 16.21 | 16.64 | 16.14 | 16.63 | 1,364,255 | +0.42(+2.58%) |
Mar 27, 2014 | 16.18 | 16.27 | 16.05 | 16.21 | 1,858,800 | +0.03(+0.18%) |
Mar 26, 2014 | 16.25 | 16.34 | 16.10 | 16.18 | 2,456,577 | +0.05(+0.30%) |
Mar 25, 2014 | 16.69 | 16.72 | 16.11 | 16.13 | 1,638,692 | -0.49(-2.95%) |
Mar 24, 2014 | 16.84 | 16.91 | 16.57 | 16.62 | 2,377,427 | -0.14(-0.82%) |
Mar 21, 2014 | 16.70 | 17.18 | 16.67 | 16.76 | 3,204,859 | +0.16(+0.94%) |
Mar 20, 2014 | 16.37 | 16.70 | 16.08 | 16.60 | 6,668,278 | -0.59(-3.41%) |
Mar 19, 2014 | 17.41 | 17.49 | 17.07 | 17.19 | 2,794,746 | -0.30(-1.74%) |
Mar 18, 2014 | 16.77 | 17.55 | 16.77 | 17.49 | 4,440,434 | +0.49(+2.88%) |
Mar 17, 2014 | 17.06 | 17.18 | 16.94 | 17.00 | 2,036,011 | -0.05(-0.28%) |
Mar 14, 2014 | 17.01 | 17.35 | 16.94 | 17.05 | 1,555,260 | -0.08(-0.49%) |
Mar 13, 2014 | 17.34 | 17.38 | 17.06 | 17.13 | 2,944,251 | -0.11(-0.66%) |
Mar 12, 2014 | 17.55 | 17.61 | 17.22 | 17.25 | 1,922,913 | -0.51(-2.86%) |
Mar 11, 2014 | 18.37 | 18.37 | 17.69 | 17.75 | 1,399,194 | -0.63(-3.44%) |
Mar 10, 2014 | 18.45 | 18.53 | 18.17 | 18.39 | 533,417 | -0.08(-0.42%) |
Mar 07, 2014 | 18.36 | 18.68 | 18.34 | 18.47 | 711,515 | +0.07(+0.36%) |
Mar 06, 2014 | 18.19 | 18.47 | 18.03 | 18.40 | 1,099,155 | +0.27(+1.48%) |
Mar 05, 2014 | 18.01 | 18.14 | 17.89 | 18.13 | 1,118,092 | +0.08(+0.43%) |
Mar 04, 2014 | 18.24 | 18.32 | 17.83 | 18.05 | 1,267,237 | -0.03(-0.16%) |