Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.62 | 17.86 | 17.10 | 17.61 | 4,290,404 | -0.12(-0.68%) |
May 29, 2014 | 17.81 | 17.90 | 17.65 | 17.73 | 1,880,720 | -0.08(-0.45%) |
May 28, 2014 | 17.88 | 17.92 | 17.64 | 17.81 | 1,070,348 | -0.10(-0.54%) |
May 27, 2014 | 17.64 | 17.96 | 17.61 | 17.90 | 1,361,239 | +0.31(+1.75%) |
May 23, 2014 | 17.40 | 17.60 | 17.60 | 17.60 | 1,416,173 | +0.48(+2.79%) |
May 22, 2014 | 16.89 | 17.13 | 16.80 | 17.12 | 983,400 | +0.23(+1.39%) |
May 21, 2014 | 16.57 | 16.94 | 16.46 | 16.88 | 1,537,410 | +0.33(+2.01%) |
May 20, 2014 | 16.40 | 16.55 | 16.32 | 16.55 | 1,784,014 | +0.17(+1.04%) |
May 19, 2014 | 16.53 | 16.74 | 16.37 | 16.38 | 1,835,801 | -0.20(-1.22%) |
May 16, 2014 | 16.50 | 16.63 | 16.44 | 16.59 | 611,484 | +0.07(+0.44%) |
May 15, 2014 | 16.82 | 16.82 | 16.42 | 16.51 | 483,335 | -0.34(-2.02%) |
May 14, 2014 | 16.73 | 16.87 | 16.57 | 16.85 | 1,207,352 | +0.13(+0.77%) |
May 13, 2014 | 16.69 | 16.85 | 16.55 | 16.72 | 533,436 | +0.06(+0.34%) |
May 12, 2014 | 16.63 | 16.76 | 16.51 | 16.67 | 428,460 | +0.05(+0.29%) |
May 09, 2014 | 16.53 | 16.75 | 16.47 | 16.62 | 1,051,429 | +0.08(+0.49%) |
May 08, 2014 | 16.48 | 16.67 | 16.40 | 16.54 | 646,971 | +0.03(+0.20%) |
May 07, 2014 | 16.33 | 16.50 | 16.31 | 16.50 | 699,741 | +0.18(+1.09%) |
May 06, 2014 | 16.34 | 16.34 | 16.17 | 16.33 | 815,419 | -0.04(-0.25%) |
May 05, 2014 | 16.59 | 16.63 | 16.35 | 16.37 | 606,320 | -0.26(-1.56%) |
May 02, 2014 | 16.58 | 16.88 | 16.51 | 16.63 | 984,072 | +0.00(+0.00%) |
May 01, 2014 | 16.50 | 16.66 | 16.31 | 16.63 | 941,180 | +0.14(+0.83%) |
Apr 30, 2014 | 16.42 | 16.50 | 16.32 | 16.49 | 625,655 | +0.08(+0.49%) |
Apr 29, 2014 | 16.74 | 16.76 | 16.40 | 16.41 | 817,957 | -0.37(-2.22%) |
Apr 28, 2014 | 16.54 | 16.88 | 16.54 | 16.78 | 1,005,924 | +0.26(+1.57%) |
Apr 25, 2014 | 16.59 | 16.67 | 16.48 | 16.52 | 638,711 | -0.04(-0.24%) |
Apr 24, 2014 | 16.57 | 16.72 | 16.31 | 16.56 | 1,385,051 | -0.05(-0.29%) |
Apr 23, 2014 | 16.66 | 16.69 | 16.50 | 16.61 | 1,144,196 | -0.06(-0.39%) |
Apr 22, 2014 | 16.39 | 16.75 | 16.33 | 16.67 | 1,455,576 | +0.34(+2.08%) |
Apr 21, 2014 | 16.20 | 16.45 | 16.18 | 16.33 | 1,917,895 | -0.08(-0.49%) |
Apr 17, 2014 | 16.50 | 16.42 | 16.42 | 16.42 | 765,102 | -0.15(-0.93%) |
Apr 16, 2014 | 16.55 | 16.61 | 16.46 | 16.57 | 1,088,179 | +0.02(+0.15%) |
Apr 15, 2014 | 16.47 | 16.60 | 16.29 | 16.54 | 941,477 | +0.06(+0.39%) |
Apr 14, 2014 | 16.67 | 16.78 | 16.36 | 16.48 | 770,477 | -0.18(-1.07%) |
Apr 11, 2014 | 17.10 | 17.35 | 16.66 | 16.66 | 964,495 | -0.45(-2.65%) |
Apr 10, 2014 | 17.23 | 17.57 | 17.04 | 17.11 | 1,249,658 | -0.08(-0.47%) |
Apr 09, 2014 | 17.31 | 17.33 | 16.88 | 17.19 | 1,805,925 | -0.09(-0.52%) |
Apr 08, 2014 | 16.85 | 17.32 | 16.79 | 17.28 | 1,354,990 | +0.40(+2.40%) |
Apr 07, 2014 | 16.82 | 17.07 | 16.80 | 16.88 | 759,860 | +0.04(+0.24%) |
Apr 04, 2014 | 16.61 | 16.93 | 16.55 | 16.84 | 1,948,487 | +0.25(+1.51%) |
Apr 03, 2014 | 16.53 | 16.63 | 16.39 | 16.59 | 696,116 | +0.07(+0.44%) |
Apr 02, 2014 | 16.53 | 16.63 | 16.45 | 16.51 | 1,321,691 | -0.03(-0.20%) |
Apr 01, 2014 | 16.42 | 16.63 | 16.33 | 16.54 | 2,069,079 | -0.04(-0.24%) |
Mar 31, 2014 | 16.60 | 16.79 | 16.40 | 16.59 | 2,042,508 | -0.20(-1.19%) |
Mar 28, 2014 | 16.65 | 16.84 | 16.63 | 16.78 | 728,023 | +0.17(+1.01%) |
Mar 27, 2014 | 16.38 | 16.64 | 16.33 | 16.62 | 585,403 | +0.22(+1.31%) |
Mar 26, 2014 | 16.72 | 16.72 | 16.40 | 16.40 | 1,168,331 | -0.30(-1.82%) |
Mar 25, 2014 | 16.60 | 16.74 | 16.48 | 16.70 | 972,612 | +0.16(+0.96%) |
Mar 24, 2014 | 16.66 | 16.75 | 16.23 | 16.55 | 1,974,047 | -0.07(-0.43%) |
Mar 21, 2014 | 16.58 | 16.78 | 16.55 | 16.62 | 2,341,884 | +0.06(+0.39%) |
Mar 20, 2014 | 16.70 | 16.71 | 16.45 | 16.55 | 1,019,050 | -0.19(-1.14%) |
Mar 19, 2014 | 17.06 | 17.22 | 16.71 | 16.74 | 1,190,660 | -0.29(-1.69%) |
Mar 18, 2014 | 16.94 | 17.07 | 16.86 | 17.03 | 1,187,937 | +0.06(+0.38%) |
Mar 17, 2014 | 17.02 | 17.15 | 16.92 | 16.97 | 1,612,573 | -0.03(-0.19%) |
Mar 14, 2014 | 17.02 | 17.23 | 16.97 | 17.00 | 660,450 | -0.04(-0.23%) |
Mar 13, 2014 | 17.09 | 17.17 | 16.96 | 17.04 | 781,158 | -0.02(-0.14%) |
Mar 12, 2014 | 16.95 | 17.14 | 16.91 | 17.06 | 1,038,023 | +0.09(+0.52%) |
Mar 11, 2014 | 16.96 | 17.22 | 16.91 | 16.98 | 752,403 | +0.02(+0.14%) |
Mar 10, 2014 | 17.07 | 17.15 | 16.94 | 16.95 | 1,338,182 | -0.15(-0.89%) |
Mar 07, 2014 | 17.55 | 17.57 | 17.07 | 17.10 | 1,929,124 | -0.52(-2.94%) |
Mar 06, 2014 | 17.83 | 17.83 | 17.59 | 17.62 | 752,474 | -0.21(-1.16%) |
Mar 05, 2014 | 17.81 | 18.00 | 17.61 | 17.83 | 1,772,284 | +0.07(+0.40%) |
Mar 04, 2014 | 17.74 | 17.89 | 17.55 | 17.76 | 2,309,770 | +0.12(+0.68%) |