Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.88 | 18.07 | 17.70 | 17.93 | 423,803 | +0.06(+0.31%) |
May 29, 2014 | 17.90 | 17.96 | 17.75 | 17.88 | 273,916 | +0.11(+0.63%) |
May 28, 2014 | 17.75 | 18.11 | 17.71 | 17.77 | 346,603 | +0.07(+0.42%) |
May 27, 2014 | 17.91 | 18.01 | 17.61 | 17.69 | 287,197 | -0.11(-0.62%) |
May 23, 2014 | 18.05 | 17.80 | 17.80 | 17.80 | 762,723 | -0.28(-1.57%) |
May 22, 2014 | 18.15 | 18.22 | 17.85 | 18.09 | 308,218 | -0.15(-0.80%) |
May 21, 2014 | 18.54 | 18.72 | 18.22 | 18.23 | 683,150 | -0.21(-1.14%) |
May 20, 2014 | 18.43 | 18.52 | 18.15 | 18.44 | 227,858 | +0.08(+0.42%) |
May 19, 2014 | 18.20 | 18.50 | 18.20 | 18.37 | 218,750 | +0.22(+1.24%) |
May 16, 2014 | 18.26 | 18.36 | 18.05 | 18.14 | 222,868 | -0.02(-0.13%) |
May 15, 2014 | 18.16 | 18.25 | 17.90 | 18.16 | 359,281 | +0.09(+0.50%) |
May 14, 2014 | 17.85 | 18.14 | 17.62 | 18.07 | 386,433 | +0.26(+1.48%) |
May 13, 2014 | 18.11 | 18.27 | 17.65 | 17.81 | 619,434 | -0.29(-1.62%) |
May 12, 2014 | 18.39 | 18.57 | 17.98 | 18.10 | 677,525 | -0.15(-0.84%) |
May 09, 2014 | 18.27 | 18.31 | 18.10 | 18.26 | 267,059 | -0.03(-0.17%) |
May 08, 2014 | 18.39 | 18.39 | 18.10 | 18.29 | 258,986 | -0.08(-0.46%) |
May 07, 2014 | 18.47 | 18.48 | 18.32 | 18.37 | 251,582 | +0.01(+0.08%) |
May 06, 2014 | 18.40 | 18.54 | 18.32 | 18.36 | 397,798 | +0.04(+0.24%) |
May 05, 2014 | 18.37 | 18.69 | 18.27 | 18.32 | 942,641 | +0.04(+0.25%) |
May 02, 2014 | 18.46 | 18.49 | 18.16 | 18.27 | 481,866 | -0.08(-0.42%) |
May 01, 2014 | 18.18 | 18.48 | 17.96 | 18.35 | 585,716 | +0.22(+1.23%) |
Apr 30, 2014 | 17.96 | 18.29 | 17.76 | 18.13 | 675,092 | +0.21(+1.16%) |
Apr 29, 2014 | 17.75 | 18.05 | 17.75 | 17.92 | 611,946 | +0.40(+2.27%) |
Apr 28, 2014 | 17.13 | 17.68 | 17.13 | 17.52 | 633,896 | +0.66(+3.94%) |
Apr 25, 2014 | 16.99 | 17.03 | 16.75 | 16.86 | 353,132 | -0.09(-0.54%) |
Apr 24, 2014 | 16.83 | 17.05 | 16.70 | 16.95 | 358,383 | +0.24(+1.44%) |
Apr 23, 2014 | 16.56 | 16.81 | 16.47 | 16.71 | 354,119 | +0.19(+1.15%) |
Apr 22, 2014 | 16.48 | 16.54 | 16.44 | 16.52 | 269,336 | +0.03(+0.16%) |
Apr 21, 2014 | 16.57 | 16.58 | 16.46 | 16.49 | 165,933 | +0.02(+0.14%) |
Apr 17, 2014 | 16.61 | 16.47 | 16.47 | 16.47 | 312,393 | -0.07(-0.41%) |
Apr 16, 2014 | 16.36 | 16.54 | 16.23 | 16.53 | 410,519 | +0.25(+1.55%) |
Apr 15, 2014 | 16.51 | 16.56 | 16.17 | 16.28 | 702,602 | -0.12(-0.75%) |
Apr 14, 2014 | 16.52 | 16.55 | 16.26 | 16.40 | 508,651 | +0.05(+0.30%) |
Apr 11, 2014 | 16.12 | 16.39 | 16.12 | 16.35 | 201,709 | +0.14(+0.89%) |
Apr 10, 2014 | 16.58 | 16.60 | 15.99 | 16.21 | 908,457 | -0.37(-2.25%) |
Apr 09, 2014 | 16.66 | 16.72 | 16.47 | 16.58 | 725,553 | +0.01(+0.08%) |
Apr 08, 2014 | 16.50 | 16.62 | 16.44 | 16.57 | 359,431 | +0.07(+0.41%) |
Apr 07, 2014 | 16.54 | 16.59 | 16.16 | 16.50 | 432,166 | -0.01(-0.05%) |
Apr 04, 2014 | 16.62 | 16.72 | 16.42 | 16.51 | 380,081 | -0.05(-0.32%) |
Apr 03, 2014 | 16.70 | 16.70 | 16.48 | 16.56 | 333,243 | -0.07(-0.42%) |
Apr 02, 2014 | 16.70 | 16.70 | 16.51 | 16.63 | 534,839 | +0.06(+0.36%) |
Apr 01, 2014 | 16.45 | 16.62 | 16.39 | 16.57 | 481,275 | +0.20(+1.20%) |
Mar 31, 2014 | 16.25 | 16.44 | 16.16 | 16.38 | 226,741 | +0.26(+1.62%) |
Mar 28, 2014 | 16.17 | 16.21 | 15.96 | 16.12 | 319,786 | +0.00(+0.01%) |
Mar 27, 2014 | 16.33 | 16.33 | 16.11 | 16.11 | 150,698 | -0.11(-0.71%) |
Mar 26, 2014 | 16.37 | 16.39 | 16.17 | 16.23 | 293,166 | -0.06(-0.35%) |
Mar 25, 2014 | 16.15 | 16.28 | 16.09 | 16.28 | 327,853 | +0.27(+1.66%) |
Mar 24, 2014 | 15.97 | 16.08 | 15.86 | 16.02 | 345,857 | +0.05(+0.30%) |
Mar 21, 2014 | 15.91 | 16.02 | 15.80 | 15.97 | 427,752 | +0.16(+0.98%) |
Mar 20, 2014 | 15.69 | 15.92 | 15.48 | 15.81 | 464,391 | -0.03(-0.18%) |
Mar 19, 2014 | 16.08 | 16.08 | 15.76 | 15.84 | 425,337 | -0.19(-1.17%) |
Mar 18, 2014 | 15.96 | 16.03 | 15.92 | 16.03 | 471,425 | +0.12(+0.73%) |
Mar 17, 2014 | 16.01 | 16.01 | 15.81 | 15.91 | 292,313 | +0.13(+0.84%) |
Mar 14, 2014 | 15.83 | 15.95 | 15.64 | 15.78 | 276,591 | -0.05(-0.33%) |
Mar 13, 2014 | 16.12 | 16.12 | 15.70 | 15.83 | 195,194 | -0.20(-1.24%) |
Mar 12, 2014 | 16.15 | 16.21 | 15.83 | 16.03 | 268,622 | -0.13(-0.83%) |
Mar 11, 2014 | 16.35 | 16.57 | 16.15 | 16.17 | 273,195 | -0.36(-2.17%) |
Mar 10, 2014 | 16.67 | 16.83 | 16.38 | 16.52 | 253,644 | -0.06(-0.38%) |
Mar 07, 2014 | 16.52 | 16.61 | 16.35 | 16.59 | 293,418 | +0.10(+0.58%) |
Mar 06, 2014 | 16.54 | 16.63 | 16.34 | 16.49 | 192,502 | +0.02(+0.13%) |
Mar 05, 2014 | 16.62 | 16.69 | 16.46 | 16.47 | 232,357 | -0.14(-0.87%) |
Mar 04, 2014 | 16.85 | 16.89 | 16.61 | 16.61 | 257,801 | -0.20(-1.18%) |