Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.29 | 16.65 | 16.14 | 16.17 | 20,207 | -0.06(-0.37%) |
May 29, 2014 | 16.10 | 16.31 | 15.83 | 16.23 | 9,824 | +0.14(+0.87%) |
May 28, 2014 | 16.10 | 16.13 | 16.04 | 16.09 | 75,837 | +0.03(+0.19%) |
May 27, 2014 | 16.10 | 16.20 | 15.97 | 16.06 | 84,251 | -0.03(-0.19%) |
May 23, 2014 | 15.78 | 16.09 | 16.09 | 16.09 | 18,200 | +0.33(+2.09%) |
May 22, 2014 | 15.52 | 15.76 | 15.44 | 15.76 | 8,395 | +0.26(+1.68%) |
May 21, 2014 | 15.54 | 15.79 | 15.27 | 15.50 | 33,167 | +0.06(+0.39%) |
May 20, 2014 | 15.58 | 15.66 | 15.19 | 15.44 | 45,341 | -0.23(-1.47%) |
May 19, 2014 | 15.80 | 15.86 | 15.51 | 15.67 | 28,661 | +0.04(+0.26%) |
May 16, 2014 | 15.60 | 15.68 | 15.39 | 15.63 | 81,170 | -0.02(-0.13%) |
May 15, 2014 | 15.80 | 16.01 | 15.56 | 15.65 | 57,763 | -0.26(-1.63%) |
May 14, 2014 | 15.91 | 16.10 | 15.68 | 15.91 | 34,987 | -0.09(-0.56%) |
May 13, 2014 | 16.21 | 16.30 | 15.91 | 16.00 | 24,868 | -0.27(-1.66%) |
May 12, 2014 | 16.10 | 16.41 | 16.05 | 16.27 | 73,925 | +0.20(+1.24%) |
May 09, 2014 | 15.53 | 16.19 | 15.53 | 16.07 | 16,260 | +0.42(+2.68%) |
May 08, 2014 | 15.99 | 16.09 | 15.31 | 15.65 | 36,360 | -0.35(-2.19%) |
May 07, 2014 | 15.68 | 16.16 | 15.01 | 16.00 | 114,579 | +0.16(+1.01%) |
May 06, 2014 | 15.94 | 16.13 | 15.54 | 15.84 | 36,456 | -0.20(-1.25%) |
May 05, 2014 | 15.97 | 16.15 | 15.74 | 16.04 | 13,129 | -0.04(-0.25%) |
May 02, 2014 | 16.21 | 16.37 | 15.98 | 16.08 | 20,736 | -0.15(-0.92%) |
May 01, 2014 | 16.15 | 16.25 | 15.78 | 16.23 | 36,848 | +0.00(+0.00%) |
Apr 30, 2014 | 16.35 | 16.36 | 15.94 | 16.23 | 30,760 | -0.11(-0.67%) |
Apr 29, 2014 | 16.65 | 16.70 | 16.23 | 16.34 | 32,024 | -0.19(-1.15%) |
Apr 28, 2014 | 16.91 | 16.91 | 16.38 | 16.53 | 13,626 | -0.33(-1.96%) |
Apr 25, 2014 | 16.71 | 17.08 | 16.71 | 16.86 | 31,070 | +0.03(+0.18%) |
Apr 24, 2014 | 17.05 | 17.08 | 16.69 | 16.83 | 9,504 | -0.17(-1.00%) |
Apr 23, 2014 | 17.27 | 17.64 | 16.96 | 17.00 | 14,875 | -0.25(-1.45%) |
Apr 22, 2014 | 17.34 | 17.39 | 17.07 | 17.25 | 16,408 | -0.08(-0.46%) |
Apr 21, 2014 | 17.73 | 17.73 | 17.14 | 17.33 | 9,562 | +0.02(+0.12%) |
Apr 17, 2014 | 16.92 | 17.31 | 17.31 | 17.31 | 14,600 | +0.31(+1.82%) |
Apr 16, 2014 | 17.09 | 17.12 | 16.86 | 17.00 | 10,407 | +0.06(+0.35%) |
Apr 15, 2014 | 16.81 | 17.21 | 16.41 | 16.94 | 19,140 | +0.13(+0.77%) |
Apr 14, 2014 | 17.16 | 17.45 | 16.59 | 16.81 | 26,158 | -0.17(-1.00%) |
Apr 11, 2014 | 16.96 | 17.25 | 16.86 | 16.98 | 23,092 | -0.14(-0.82%) |
Apr 10, 2014 | 17.48 | 17.48 | 16.91 | 17.12 | 33,092 | -0.34(-1.95%) |
Apr 09, 2014 | 17.73 | 17.73 | 17.21 | 17.46 | 25,914 | -0.15(-0.85%) |
Apr 08, 2014 | 17.42 | 17.70 | 17.40 | 17.61 | 24,078 | +0.27(+1.56%) |
Apr 07, 2014 | 17.91 | 18.05 | 17.26 | 17.34 | 26,975 | -0.60(-3.34%) |
Apr 04, 2014 | 18.25 | 18.25 | 17.66 | 17.94 | 41,300 | -0.24(-1.32%) |
Apr 03, 2014 | 18.17 | 18.29 | 18.05 | 18.18 | 27,766 | +0.08(+0.44%) |
Apr 02, 2014 | 17.70 | 18.26 | 17.66 | 18.10 | 38,505 | +0.47(+2.67%) |
Apr 01, 2014 | 17.35 | 17.72 | 17.25 | 17.63 | 28,907 | +0.25(+1.44%) |
Mar 31, 2014 | 17.23 | 17.50 | 17.20 | 17.38 | 29,270 | +0.27(+1.58%) |
Mar 28, 2014 | 16.92 | 17.17 | 16.91 | 17.11 | 28,694 | +0.19(+1.12%) |
Mar 27, 2014 | 16.77 | 17.03 | 16.77 | 16.92 | 28,874 | +0.21(+1.26%) |
Mar 26, 2014 | 17.04 | 17.04 | 16.59 | 16.71 | 53,713 | -0.16(-0.95%) |
Mar 25, 2014 | 16.87 | 17.06 | 16.80 | 16.87 | 14,079 | +0.14(+0.84%) |
Mar 24, 2014 | 16.73 | 16.87 | 16.44 | 16.73 | 24,661 | +0.09(+0.54%) |
Mar 21, 2014 | 16.64 | 16.75 | 16.50 | 16.64 | 46,555 | +0.11(+0.67%) |
Mar 20, 2014 | 16.53 | 16.57 | 16.43 | 16.53 | 12,502 | -0.09(-0.54%) |
Mar 19, 2014 | 16.67 | 16.70 | 16.50 | 16.62 | 19,537 | -0.01(-0.06%) |
Mar 18, 2014 | 16.67 | 16.74 | 16.53 | 16.63 | 24,586 | +0.02(+0.12%) |
Mar 17, 2014 | 16.59 | 16.70 | 16.52 | 16.61 | 18,922 | +0.11(+0.67%) |
Mar 14, 2014 | 16.45 | 16.60 | 16.39 | 16.50 | 14,355 | -0.03(-0.18%) |
Mar 13, 2014 | 17.05 | 17.05 | 16.40 | 16.53 | 21,213 | -0.40(-2.36%) |
Mar 12, 2014 | 16.76 | 17.11 | 16.61 | 16.93 | 14,438 | +0.03(+0.18%) |
Mar 11, 2014 | 17.24 | 17.32 | 16.78 | 16.90 | 15,443 | -0.33(-1.92%) |
Mar 10, 2014 | 17.28 | 17.33 | 17.14 | 17.23 | 13,524 | -0.07(-0.40%) |
Mar 07, 2014 | 17.25 | 17.38 | 17.12 | 17.30 | 34,145 | +0.19(+1.11%) |
Mar 06, 2014 | 17.29 | 17.49 | 17.05 | 17.11 | 14,572 | -0.07(-0.41%) |
Mar 05, 2014 | 17.39 | 17.39 | 16.95 | 17.18 | 36,812 | -0.26(-1.49%) |
Mar 04, 2014 | 17.17 | 17.89 | 17.00 | 17.44 | 68,981 | +0.48(+2.83%) |