Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.03 | 17.19 | 16.88 | 16.92 | 138,742 | -0.06(-0.35%) |
May 29, 2014 | 16.98 | 17.17 | 16.89 | 16.98 | 117,830 | +0.07(+0.40%) |
May 28, 2014 | 17.13 | 17.13 | 16.82 | 16.92 | 186,816 | -0.23(-1.35%) |
May 27, 2014 | 16.98 | 17.26 | 16.45 | 17.15 | 117,798 | +0.32(+1.93%) |
May 23, 2014 | 16.67 | 16.82 | 16.82 | 16.82 | 139,273 | +0.11(+0.66%) |
May 22, 2014 | 16.76 | 16.90 | 16.29 | 16.71 | 63,494 | -0.04(-0.26%) |
May 21, 2014 | 16.58 | 16.83 | 16.58 | 16.76 | 207,989 | +0.26(+1.57%) |
May 20, 2014 | 16.55 | 16.61 | 16.28 | 16.50 | 246,096 | -0.13(-0.80%) |
May 19, 2014 | 16.41 | 16.66 | 16.41 | 16.63 | 88,139 | +0.19(+1.17%) |
May 16, 2014 | 16.34 | 16.45 | 16.21 | 16.44 | 116,476 | +0.04(+0.27%) |
May 15, 2014 | 16.24 | 16.48 | 15.99 | 16.39 | 191,783 | +0.04(+0.23%) |
May 14, 2014 | 16.82 | 16.82 | 16.32 | 16.36 | 139,872 | -0.45(-2.68%) |
May 13, 2014 | 17.10 | 17.10 | 16.79 | 16.81 | 113,745 | -0.32(-1.85%) |
May 12, 2014 | 16.84 | 17.16 | 16.76 | 17.12 | 185,700 | +0.39(+2.34%) |
May 09, 2014 | 16.28 | 16.74 | 16.22 | 16.73 | 95,387 | +0.33(+2.02%) |
May 08, 2014 | 16.50 | 16.76 | 16.36 | 16.40 | 116,307 | -0.18(-1.07%) |
May 07, 2014 | 16.31 | 16.59 | 16.23 | 16.58 | 140,451 | +0.30(+1.81%) |
May 06, 2014 | 16.44 | 16.82 | 16.27 | 16.28 | 130,383 | -0.27(-1.65%) |
May 05, 2014 | 16.61 | 16.70 | 16.41 | 16.56 | 88,401 | -0.24(-1.45%) |
May 02, 2014 | 16.76 | 17.16 | 16.69 | 16.80 | 161,655 | +0.13(+0.80%) |
May 01, 2014 | 16.64 | 16.91 | 16.31 | 16.67 | 229,900 | -0.05(-0.31%) |
Apr 30, 2014 | 16.65 | 16.78 | 16.41 | 16.72 | 137,094 | +0.01(+0.04%) |
Apr 29, 2014 | 17.01 | 17.01 | 16.63 | 16.71 | 117,319 | -0.13(-0.79%) |
Apr 28, 2014 | 16.92 | 17.01 | 16.67 | 16.84 | 102,026 | -0.01(-0.09%) |
Apr 25, 2014 | 16.98 | 17.17 | 16.72 | 16.86 | 167,686 | -0.21(-1.25%) |
Apr 24, 2014 | 17.43 | 17.43 | 17.01 | 17.07 | 75,156 | -0.30(-1.70%) |
Apr 23, 2014 | 17.49 | 17.56 | 17.32 | 17.37 | 72,123 | -0.15(-0.84%) |
Apr 22, 2014 | 17.41 | 17.58 | 17.26 | 17.52 | 84,667 | +0.08(+0.47%) |
Apr 21, 2014 | 17.54 | 17.58 | 17.32 | 17.43 | 78,840 | -0.13(-0.71%) |
Apr 17, 2014 | 17.38 | 17.56 | 17.56 | 17.56 | 124,506 | +0.16(+0.89%) |
Apr 16, 2014 | 17.60 | 17.65 | 17.30 | 17.40 | 75,781 | -0.01(-0.08%) |
Apr 15, 2014 | 17.51 | 17.55 | 17.09 | 17.42 | 106,967 | -0.02(-0.13%) |
Apr 14, 2014 | 17.59 | 17.65 | 17.29 | 17.44 | 139,642 | +0.08(+0.47%) |
Apr 11, 2014 | 17.31 | 17.51 | 17.22 | 17.36 | 119,111 | -0.12(-0.68%) |
Apr 10, 2014 | 17.91 | 17.94 | 17.46 | 17.48 | 230,265 | -0.52(-2.87%) |
Apr 09, 2014 | 18.08 | 18.08 | 17.83 | 18.00 | 158,930 | -0.02(-0.12%) |
Apr 08, 2014 | 17.97 | 18.29 | 17.97 | 18.02 | 175,719 | +0.01(+0.08%) |
Apr 07, 2014 | 17.95 | 18.06 | 17.67 | 18.00 | 177,623 | -0.01(-0.04%) |
Apr 04, 2014 | 18.48 | 18.59 | 17.93 | 18.01 | 235,137 | -0.37(-2.01%) |
Apr 03, 2014 | 18.36 | 18.48 | 18.26 | 18.38 | 104,108 | -0.01(-0.04%) |
Apr 02, 2014 | 18.40 | 18.49 | 17.98 | 18.39 | 186,403 | +0.05(+0.28%) |
Apr 01, 2014 | 18.08 | 18.37 | 17.95 | 18.33 | 212,502 | +0.28(+1.55%) |
Mar 31, 2014 | 17.73 | 18.13 | 17.73 | 18.05 | 178,105 | +0.38(+2.17%) |
Mar 28, 2014 | 17.67 | 18.04 | 17.58 | 17.67 | 91,575 | -0.02(-0.13%) |
Mar 27, 2014 | 17.95 | 18.10 | 17.60 | 17.69 | 100,724 | -0.30(-1.64%) |
Mar 26, 2014 | 18.42 | 18.42 | 17.97 | 17.99 | 123,631 | -0.36(-1.97%) |
Mar 25, 2014 | 18.42 | 18.42 | 18.26 | 18.35 | 98,956 | +0.00(+0.00%) |
Mar 24, 2014 | 18.44 | 18.64 | 18.22 | 18.35 | 135,197 | -0.04(-0.20%) |
Mar 21, 2014 | 18.49 | 18.79 | 18.33 | 18.39 | 400,199 | -0.06(-0.32%) |
Mar 20, 2014 | 18.08 | 18.45 | 18.06 | 18.45 | 208,604 | +0.27(+1.50%) |
Mar 19, 2014 | 18.23 | 18.38 | 18.05 | 18.17 | 117,452 | -0.07(-0.40%) |
Mar 18, 2014 | 18.08 | 18.25 | 18.05 | 18.25 | 134,685 | +0.15(+0.82%) |
Mar 17, 2014 | 17.91 | 18.18 | 17.90 | 18.10 | 192,669 | +0.31(+1.74%) |
Mar 14, 2014 | 17.69 | 17.99 | 17.08 | 17.79 | 125,456 | +0.10(+0.58%) |
Mar 13, 2014 | 17.84 | 17.94 | 17.56 | 17.69 | 110,245 | -0.18(-0.99%) |
Mar 12, 2014 | 17.80 | 17.97 | 17.57 | 17.86 | 86,386 | -0.05(-0.29%) |
Mar 11, 2014 | 18.01 | 18.02 | 17.67 | 17.91 | 99,128 | -0.11(-0.61%) |
Mar 10, 2014 | 17.85 | 18.08 | 17.85 | 18.02 | 79,635 | +0.13(+0.70%) |
Mar 07, 2014 | 17.98 | 18.12 | 17.82 | 17.90 | 103,895 | +0.07(+0.37%) |
Mar 06, 2014 | 17.65 | 17.94 | 17.57 | 17.83 | 75,961 | +0.15(+0.88%) |
Mar 05, 2014 | 17.71 | 17.75 | 17.59 | 17.68 | 84,885 | -0.10(-0.58%) |
Mar 04, 2014 | 17.49 | 18.00 | 17.44 | 17.78 | 294,661 | +0.51(+2.95%) |