Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.04 | 17.06 | 17.00 | 17.05 | 2,776,644 | -0.12(-0.67%) |
May 29, 2014 | 17.09 | 17.17 | 17.08 | 17.16 | 981,619 | +0.15(+0.91%) |
May 28, 2014 | 16.98 | 17.02 | 16.96 | 17.01 | 1,233,407 | -0.06(-0.38%) |
May 27, 2014 | 17.09 | 17.09 | 17.02 | 17.07 | 1,296,435 | +0.10(+0.57%) |
May 23, 2014 | 16.96 | 16.98 | 16.98 | 16.98 | 799,213 | +0.06(+0.38%) |
May 22, 2014 | 16.89 | 16.93 | 16.88 | 16.91 | 702,568 | +0.10(+0.61%) |
May 21, 2014 | 16.75 | 16.81 | 16.72 | 16.81 | 2,766,734 | +0.14(+0.85%) |
May 20, 2014 | 16.77 | 16.80 | 16.64 | 16.67 | 3,435,908 | -0.26(-1.55%) |
May 19, 2014 | 16.91 | 16.95 | 16.88 | 16.93 | 1,532,564 | -0.22(-1.31%) |
May 16, 2014 | 17.12 | 17.19 | 17.10 | 17.16 | 3,429,109 | +0.04(+0.22%) |
May 15, 2014 | 17.19 | 17.20 | 17.05 | 17.12 | 1,917,198 | -0.03(-0.19%) |
May 14, 2014 | 17.22 | 17.23 | 17.13 | 17.15 | 1,193,406 | +0.05(+0.30%) |
May 13, 2014 | 17.14 | 17.14 | 17.07 | 17.10 | 2,038,725 | +0.01(+0.07%) |
May 12, 2014 | 17.02 | 17.09 | 16.99 | 17.09 | 1,204,404 | +0.05(+0.30%) |
May 09, 2014 | 17.00 | 17.04 | 16.96 | 17.04 | 1,791,196 | -0.03(-0.15%) |
May 08, 2014 | 17.03 | 17.13 | 17.03 | 17.06 | 1,999,054 | +0.11(+0.64%) |
May 07, 2014 | 16.91 | 16.97 | 16.86 | 16.95 | 1,749,718 | -0.01(-0.08%) |
May 06, 2014 | 17.00 | 17.04 | 16.95 | 16.96 | 1,662,881 | +0.08(+0.46%) |
May 05, 2014 | 16.76 | 16.91 | 16.73 | 16.89 | 2,094,050 | +0.03(+0.15%) |
May 02, 2014 | 16.79 | 16.89 | 16.76 | 16.86 | 1,604,599 | +0.04(+0.23%) |
May 01, 2014 | 16.80 | 16.85 | 16.77 | 16.82 | 3,573,921 | -0.15(-0.91%) |
Apr 30, 2014 | 16.95 | 17.00 | 16.89 | 16.98 | 1,704,119 | -0.02(-0.11%) |
Apr 29, 2014 | 16.99 | 17.03 | 16.96 | 17.00 | 3,706,525 | -0.12(-0.71%) |
Apr 28, 2014 | 17.10 | 17.15 | 17.00 | 17.12 | 3,943,927 | +0.13(+0.76%) |
Apr 25, 2014 | 17.02 | 17.05 | 16.95 | 16.99 | 4,863,209 | -0.04(-0.26%) |
Apr 24, 2014 | 17.05 | 17.07 | 16.99 | 17.04 | 1,099,515 | -0.03(-0.19%) |
Apr 23, 2014 | 16.98 | 17.08 | 16.97 | 17.07 | 855,936 | -0.07(-0.41%) |
Apr 22, 2014 | 17.07 | 17.17 | 17.07 | 17.14 | 2,072,981 | +0.17(+0.98%) |
Apr 21, 2014 | 16.97 | 17.00 | 16.95 | 16.97 | 1,213,940 | -0.01(-0.04%) |
Apr 17, 2014 | 16.98 | 16.98 | 16.98 | 16.98 | 2,529,908 | +0.05(+0.30%) |
Apr 16, 2014 | 16.87 | 16.94 | 16.82 | 16.93 | 1,531,366 | +0.20(+1.19%) |
Apr 15, 2014 | 16.71 | 16.78 | 16.61 | 16.73 | 4,813,528 | -0.12(-0.69%) |
Apr 14, 2014 | 16.81 | 16.87 | 16.77 | 16.84 | 2,051,472 | -0.03(-0.19%) |
Apr 11, 2014 | 16.92 | 17.00 | 16.88 | 16.88 | 1,938,297 | -0.07(-0.42%) |
Apr 10, 2014 | 17.07 | 17.09 | 16.94 | 16.95 | 3,823,701 | -0.26(-1.49%) |
Apr 09, 2014 | 17.12 | 17.23 | 17.05 | 17.20 | 6,763,013 | +0.28(+1.67%) |
Apr 08, 2014 | 16.80 | 16.94 | 16.77 | 16.92 | 3,686,660 | +0.30(+1.78%) |
Apr 07, 2014 | 16.64 | 16.73 | 16.60 | 16.62 | 2,714,023 | +0.01(+0.04%) |
Apr 04, 2014 | 16.74 | 16.80 | 16.59 | 16.62 | 3,305,452 | +0.05(+0.31%) |
Apr 03, 2014 | 16.59 | 16.59 | 16.53 | 16.57 | 2,781,251 | -0.08(-0.46%) |
Apr 02, 2014 | 16.60 | 16.66 | 16.57 | 16.64 | 1,839,162 | +0.02(+0.12%) |
Apr 01, 2014 | 16.55 | 16.62 | 16.55 | 16.62 | 2,857,061 | +0.02(+0.12%) |
Mar 31, 2014 | 16.53 | 16.62 | 16.52 | 16.61 | 1,834,105 | +0.12(+0.74%) |
Mar 28, 2014 | 16.45 | 16.52 | 16.45 | 16.48 | 1,309,962 | +0.08(+0.47%) |
Mar 27, 2014 | 16.36 | 16.43 | 16.30 | 16.41 | 2,651,974 | +0.06(+0.39%) |
Mar 26, 2014 | 16.43 | 16.47 | 16.32 | 16.34 | 3,250,039 | +0.08(+0.47%) |
Mar 25, 2014 | 16.23 | 16.31 | 16.18 | 16.27 | 2,586,736 | +0.20(+1.24%) |
Mar 24, 2014 | 16.18 | 16.18 | 16.00 | 16.07 | 2,121,726 | +0.11(+0.68%) |
Mar 21, 2014 | 16.00 | 16.07 | 15.93 | 15.96 | 3,305,351 | +0.04(+0.28%) |
Mar 20, 2014 | 15.76 | 15.94 | 15.73 | 15.91 | 2,099,763 | -0.03(-0.20%) |
Mar 19, 2014 | 16.17 | 16.17 | 15.86 | 15.94 | 2,815,994 | -0.26(-1.59%) |
Mar 18, 2014 | 16.15 | 16.25 | 16.14 | 16.20 | 3,926,239 | +0.12(+0.72%) |
Mar 17, 2014 | 16.03 | 16.11 | 16.03 | 16.09 | 2,263,522 | +0.22(+1.42%) |
Mar 14, 2014 | 15.87 | 15.96 | 15.85 | 15.86 | 2,737,450 | -0.13(-0.80%) |
Mar 13, 2014 | 16.18 | 16.23 | 15.94 | 15.99 | 4,695,854 | -0.01(-0.04%) |
Mar 12, 2014 | 15.87 | 16.00 | 15.84 | 16.00 | 2,342,274 | +0.00(+0.00%) |
Mar 11, 2014 | 16.21 | 16.25 | 15.96 | 16.00 | 4,390,552 | -0.16(-0.99%) |
Mar 10, 2014 | 16.22 | 16.23 | 16.09 | 16.16 | 2,261,240 | -0.21(-1.26%) |
Mar 07, 2014 | 16.50 | 16.50 | 16.32 | 16.36 | 2,147,247 | -0.02(-0.12%) |
Mar 06, 2014 | 16.41 | 16.48 | 16.37 | 16.38 | 2,661,962 | +0.20(+1.23%) |
Mar 05, 2014 | 16.15 | 16.21 | 16.15 | 16.18 | 2,391,312 | +0.06(+0.36%) |
Mar 04, 2014 | 16.11 | 16.15 | 16.08 | 16.12 | 1,737,624 | +0.23(+1.45%) |