Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.86 | 17.02 | 16.63 | 16.74 | 58,306 | -0.03(-0.18%) |
May 29, 2014 | 16.76 | 16.89 | 16.62 | 16.77 | 16,683 | +0.06(+0.36%) |
May 28, 2014 | 16.82 | 16.82 | 16.58 | 16.71 | 59,289 | +0.15(+0.91%) |
May 27, 2014 | 16.65 | 16.71 | 16.53 | 16.56 | 31,083 | +0.60(+3.79%) |
May 23, 2014 | 15.96 | 15.96 | 15.96 | 0 | -0.28(-1.69%) | |
May 22, 2014 | 16.14 | 16.23 | 16.12 | 16.23 | 35,782 | -0.04(-0.23%) |
May 21, 2014 | 16.22 | 16.31 | 16.20 | 16.27 | 15,541 | +0.10(+0.63%) |
May 20, 2014 | 16.25 | 16.27 | 16.12 | 16.16 | 31,400 | -0.10(-0.58%) |
May 19, 2014 | 16.25 | 16.29 | 16.21 | 16.26 | 27,597 | +0.09(+0.56%) |
May 16, 2014 | 16.12 | 16.20 | 16.04 | 16.17 | 37,903 | -0.36(-2.18%) |
May 15, 2014 | 16.45 | 16.53 | 16.29 | 16.53 | 100,127 | -0.14(-0.84%) |
May 14, 2014 | 16.66 | 16.68 | 16.63 | 16.67 | 27,637 | +0.06(+0.33%) |
May 13, 2014 | 16.60 | 16.70 | 16.58 | 16.61 | 28,925 | +0.19(+1.19%) |
May 12, 2014 | 16.49 | 16.52 | 16.40 | 16.42 | 22,191 | +0.08(+0.49%) |
May 09, 2014 | 16.39 | 16.46 | 16.28 | 16.34 | 31,442 | -0.20(-1.21%) |
May 08, 2014 | 16.15 | 16.61 | 16.15 | 16.54 | 48,137 | +0.19(+1.16%) |
May 07, 2014 | 16.20 | 16.40 | 16.20 | 16.35 | 29,326 | -0.02(-0.12%) |
May 06, 2014 | 16.53 | 16.54 | 16.37 | 16.37 | 50,668 | -0.13(-0.79%) |
May 05, 2014 | 16.48 | 16.67 | 16.48 | 16.50 | 16,897 | -0.07(-0.42%) |
May 02, 2014 | 16.51 | 16.69 | 16.51 | 16.57 | 37,139 | -0.13(-0.78%) |
May 01, 2014 | 16.86 | 16.86 | 16.66 | 16.70 | 38,130 | +0.03(+0.18%) |
Apr 30, 2014 | 16.63 | 16.86 | 16.60 | 16.67 | 30,469 | +0.35(+2.11%) |
Apr 29, 2014 | 16.21 | 16.44 | 16.18 | 16.32 | 34,523 | -0.16(-0.94%) |
Apr 28, 2014 | 16.46 | 16.59 | 16.38 | 16.48 | 41,705 | -0.12(-0.72%) |
Apr 25, 2014 | 16.51 | 16.62 | 16.44 | 16.60 | 27,340 | +0.03(+0.18%) |
Apr 24, 2014 | 16.55 | 16.60 | 16.46 | 16.57 | 19,710 | +0.01(+0.06%) |
Apr 23, 2014 | 16.70 | 16.70 | 16.48 | 16.56 | 44,982 | -0.61(-3.55%) |
Apr 22, 2014 | 17.12 | 17.17 | 17.05 | 17.17 | 41,289 | -0.00(-0.01%) |
Apr 21, 2014 | 17.09 | 17.23 | 17.08 | 17.17 | 15,429 | +0.09(+0.54%) |
Apr 17, 2014 | 17.08 | 17.08 | 17.08 | 0 | +0.17(+1.01%) | |
Apr 16, 2014 | 16.63 | 16.98 | 16.63 | 16.91 | 31,121 | +0.43(+2.61%) |
Apr 15, 2014 | 16.49 | 16.58 | 16.21 | 16.48 | 27,972 | +0.11(+0.67%) |
Apr 14, 2014 | 16.47 | 16.49 | 16.32 | 16.37 | 25,444 | -0.26(-1.56%) |
Apr 11, 2014 | 16.60 | 16.85 | 16.60 | 16.63 | 0 | -0.37(-2.18%) |
Apr 10, 2014 | 17.01 | 17.07 | 16.89 | 17.00 | 24,322 | +0.05(+0.29%) |
Apr 09, 2014 | 16.94 | 16.95 | 16.76 | 16.95 | 26,352 | +0.40(+2.42%) |
Apr 08, 2014 | 16.83 | 16.85 | 16.54 | 16.55 | 38,758 | -0.54(-3.16%) |
Apr 07, 2014 | 17.33 | 17.33 | 17.05 | 17.09 | 507,531 | -0.53(-3.01%) |
Apr 04, 2014 | 17.62 | 17.69 | 17.52 | 17.62 | 0 | +0.15(+0.88%) |
Apr 03, 2014 | 17.43 | 17.58 | 17.42 | 17.47 | 24,062 | +0.30(+1.72%) |
Apr 02, 2014 | 17.24 | 17.30 | 17.07 | 17.17 | 31,485 | -0.34(-1.94%) |
Apr 01, 2014 | 17.38 | 17.52 | 17.37 | 17.51 | 61,825 | +0.27(+1.57%) |
Mar 31, 2014 | 17.44 | 17.44 | 17.24 | 17.24 | 63,767 | +0.06(+0.35%) |
Mar 28, 2014 | 17.28 | 17.28 | 17.18 | 17.18 | 0 | -0.06(-0.35%) |
Mar 27, 2014 | 17.23 | 17.34 | 17.19 | 17.24 | 595,994 | -0.16(-0.92%) |
Mar 26, 2014 | 17.52 | 17.52 | 17.25 | 17.40 | 366,592 | -0.15(-0.88%) |
Mar 25, 2014 | 17.43 | 17.65 | 17.41 | 17.55 | 338,205 | +0.07(+0.42%) |
Mar 24, 2014 | 17.32 | 17.48 | 17.22 | 17.48 | 69,361 | +0.18(+1.04%) |
Mar 21, 2014 | 17.50 | 17.50 | 17.19 | 17.30 | 0 | -0.02(-0.09%) |
Mar 20, 2014 | 17.09 | 17.32 | 17.06 | 17.32 | 337,117 | +0.45(+2.64%) |
Mar 19, 2014 | 17.09 | 17.17 | 16.71 | 16.87 | 274,922 | +0.05(+0.30%) |
Mar 18, 2014 | 16.79 | 16.97 | 16.71 | 16.82 | 324,429 | +0.17(+1.02%) |
Mar 17, 2014 | 16.60 | 16.74 | 16.55 | 16.65 | 279,182 | +0.46(+2.84%) |
Mar 14, 2014 | 16.24 | 16.36 | 16.16 | 16.19 | 0 | -0.06(-0.36%) |
Mar 13, 2014 | 16.39 | 16.45 | 16.10 | 16.25 | 39,476 | -0.12(-0.75%) |
Mar 12, 2014 | 16.61 | 16.61 | 16.37 | 16.37 | 20,556 | -0.24(-1.43%) |
Mar 11, 2014 | 16.72 | 16.82 | 16.58 | 16.61 | 29,541 | -0.00(-0.02%) |
Mar 10, 2014 | 16.76 | 16.79 | 16.53 | 16.61 | 21,011 | -0.36(-2.12%) |
Mar 07, 2014 | 17.04 | 17.10 | 16.96 | 16.97 | 0 | -0.11(-0.64%) |
Mar 06, 2014 | 17.24 | 17.25 | 17.08 | 17.08 | 35,663 | -0.03(-0.18%) |
Mar 05, 2014 | 17.25 | 17.30 | 17.08 | 17.11 | 26,623 | -0.30(-1.72%) |
Mar 04, 2014 | 17.55 | 17.55 | 17.38 | 17.41 | 20,901 | +0.04(+0.23%) |