Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.25 | 17.25 | 16.91 | 17.09 | 73,117 | -0.11(-0.64%) |
May 29, 2014 | 17.21 | 17.32 | 16.83 | 17.20 | 68,297 | +0.13(+0.76%) |
May 28, 2014 | 17.42 | 17.46 | 16.91 | 17.07 | 86,534 | -0.46(-2.62%) |
May 27, 2014 | 17.49 | 17.60 | 17.15 | 17.53 | 32,632 | +0.13(+0.75%) |
May 23, 2014 | 16.80 | 17.40 | 17.40 | 17.40 | 63,900 | +0.43(+2.53%) |
May 22, 2014 | 16.98 | 17.00 | 16.82 | 16.97 | 27,729 | +0.21(+1.25%) |
May 21, 2014 | 16.71 | 16.93 | 16.48 | 16.76 | 105,830 | +0.07(+0.42%) |
May 20, 2014 | 16.69 | 16.82 | 16.50 | 16.69 | 81,032 | -0.18(-1.07%) |
May 19, 2014 | 16.85 | 16.98 | 16.56 | 16.87 | 101,085 | -0.08(-0.47%) |
May 16, 2014 | 16.50 | 17.00 | 16.33 | 16.95 | 79,718 | +0.41(+2.48%) |
May 15, 2014 | 16.63 | 16.74 | 16.40 | 16.54 | 101,379 | -0.19(-1.14%) |
May 14, 2014 | 16.72 | 17.00 | 16.63 | 16.73 | 92,917 | -0.07(-0.42%) |
May 13, 2014 | 17.15 | 17.31 | 16.61 | 16.80 | 111,679 | -0.35(-2.04%) |
May 12, 2014 | 17.21 | 17.57 | 16.99 | 17.15 | 79,715 | +0.06(+0.35%) |
May 09, 2014 | 16.85 | 17.13 | 16.71 | 17.09 | 83,221 | +0.17(+1.00%) |
May 08, 2014 | 16.77 | 17.15 | 16.36 | 16.92 | 200,338 | +0.07(+0.42%) |
May 07, 2014 | 17.01 | 17.14 | 16.66 | 16.85 | 116,076 | -0.08(-0.47%) |
May 06, 2014 | 17.00 | 17.30 | 16.85 | 16.93 | 72,105 | -0.09(-0.53%) |
May 05, 2014 | 17.12 | 17.46 | 16.80 | 17.02 | 34,702 | -0.18(-1.05%) |
May 02, 2014 | 17.20 | 17.43 | 16.97 | 17.20 | 61,399 | +0.08(+0.47%) |
May 01, 2014 | 16.91 | 17.33 | 16.80 | 17.12 | 64,286 | +0.13(+0.77%) |
Apr 30, 2014 | 17.22 | 17.31 | 16.86 | 16.99 | 111,939 | -0.24(-1.39%) |
Apr 29, 2014 | 17.27 | 17.40 | 17.02 | 17.23 | 55,151 | +0.08(+0.47%) |
Apr 28, 2014 | 17.01 | 17.45 | 16.84 | 17.15 | 71,854 | +0.15(+0.88%) |
Apr 25, 2014 | 17.11 | 17.30 | 16.79 | 17.00 | 220,192 | -0.22(-1.28%) |
Apr 24, 2014 | 17.11 | 17.29 | 16.84 | 17.22 | 88,273 | +0.21(+1.23%) |
Apr 23, 2014 | 17.39 | 17.44 | 16.95 | 17.01 | 43,229 | -0.35(-2.02%) |
Apr 22, 2014 | 17.40 | 17.63 | 17.00 | 17.36 | 76,891 | -0.04(-0.23%) |
Apr 21, 2014 | 16.90 | 17.83 | 16.61 | 17.40 | 47,842 | +0.13(+0.75%) |
Apr 17, 2014 | 16.79 | 17.27 | 17.27 | 17.27 | 69,900 | +0.48(+2.86%) |
Apr 16, 2014 | 17.00 | 17.00 | 16.23 | 16.79 | 44,658 | -0.05(-0.30%) |
Apr 15, 2014 | 16.98 | 17.00 | 16.61 | 16.84 | 65,324 | -0.04(-0.24%) |
Apr 14, 2014 | 17.01 | 17.12 | 16.75 | 16.88 | 56,882 | -0.01(-0.06%) |
Apr 11, 2014 | 16.98 | 17.05 | 16.73 | 16.89 | 85,741 | -0.23(-1.34%) |
Apr 10, 2014 | 17.66 | 17.66 | 16.77 | 17.12 | 109,293 | -0.49(-2.78%) |
Apr 09, 2014 | 16.44 | 17.80 | 16.36 | 17.61 | 44,776 | +0.02(+0.11%) |
Apr 08, 2014 | 17.51 | 17.80 | 17.10 | 17.59 | 44,664 | +0.11(+0.63%) |
Apr 07, 2014 | 17.69 | 18.13 | 17.29 | 17.48 | 61,216 | -0.23(-1.30%) |
Apr 04, 2014 | 18.57 | 18.57 | 17.40 | 17.71 | 87,274 | -0.80(-4.32%) |
Apr 03, 2014 | 18.82 | 18.82 | 18.30 | 18.51 | 56,100 | -0.24(-1.28%) |
Apr 02, 2014 | 18.50 | 18.98 | 18.46 | 18.75 | 81,741 | +0.31(+1.68%) |
Apr 01, 2014 | 16.19 | 18.90 | 16.19 | 18.44 | 268,118 | -0.46(-2.43%) |
Mar 31, 2014 | 18.30 | 18.98 | 18.25 | 18.90 | 105,349 | +0.74(+4.07%) |
Mar 28, 2014 | 18.22 | 18.99 | 17.94 | 18.16 | 153,012 | -0.05(-0.27%) |
Mar 27, 2014 | 18.62 | 18.96 | 18.13 | 18.21 | 127,425 | -0.35(-1.89%) |
Mar 26, 2014 | 19.01 | 19.01 | 18.39 | 18.56 | 133,992 | -0.38(-2.01%) |
Mar 25, 2014 | 18.19 | 19.00 | 18.13 | 18.94 | 207,224 | +0.90(+4.99%) |
Mar 24, 2014 | 18.09 | 18.28 | 17.86 | 18.04 | 128,729 | -0.03(-0.17%) |
Mar 21, 2014 | 17.75 | 18.28 | 17.42 | 18.07 | 203,883 | +0.46(+2.61%) |
Mar 20, 2014 | 17.55 | 17.86 | 17.19 | 17.61 | 151,871 | +0.11(+0.63%) |
Mar 19, 2014 | 17.54 | 17.68 | 17.29 | 17.50 | 237,809 | +0.00(+0.00%) |
Mar 18, 2014 | 17.48 | 17.65 | 17.21 | 17.50 | 237,293 | +0.10(+0.57%) |
Mar 17, 2014 | 17.35 | 17.50 | 17.11 | 17.40 | 68,387 | +0.06(+0.35%) |
Mar 14, 2014 | 16.90 | 17.46 | 16.51 | 17.34 | 84,438 | +0.37(+2.18%) |
Mar 13, 2014 | 16.64 | 17.75 | 16.15 | 16.97 | 263,599 | +0.33(+1.98%) |
Mar 12, 2014 | 16.99 | 16.99 | 15.31 | 16.64 | 420,185 | -0.01(-0.06%) |
Mar 11, 2014 | 16.80 | 17.25 | 16.41 | 16.65 | 154,401 | -0.06(-0.36%) |
Mar 10, 2014 | 17.00 | 17.00 | 16.51 | 16.71 | 120,571 | -0.29(-1.71%) |
Mar 07, 2014 | 17.03 | 17.25 | 16.68 | 17.00 | 86,384 | +0.08(+0.47%) |
Mar 06, 2014 | 17.25 | 17.25 | 16.62 | 16.92 | 31,129 | +0.06(+0.36%) |
Mar 05, 2014 | 16.90 | 17.09 | 16.68 | 16.86 | 89,889 | -0.07(-0.41%) |
Mar 04, 2014 | 16.87 | 17.08 | 16.36 | 16.93 | 852,267 | +0.20(+1.20%) |