Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.73 | 16.81 | 16.66 | 16.74 | 528,756 | +0.04(+0.26%) |
May 29, 2014 | 16.91 | 16.91 | 16.67 | 16.69 | 410,108 | -0.12(-0.73%) |
May 28, 2014 | 16.98 | 16.98 | 16.64 | 16.82 | 690,106 | -0.28(-1.65%) |
May 27, 2014 | 17.04 | 17.25 | 16.86 | 17.10 | 347,965 | +0.21(+1.23%) |
May 23, 2014 | 16.83 | 16.89 | 16.89 | 16.89 | 370,640 | +0.14(+0.81%) |
May 22, 2014 | 16.64 | 16.76 | 16.60 | 16.76 | 115,631 | +0.18(+1.08%) |
May 21, 2014 | 16.66 | 16.79 | 16.45 | 16.58 | 390,307 | +0.02(+0.13%) |
May 20, 2014 | 16.76 | 16.76 | 16.40 | 16.56 | 551,738 | -0.20(-1.20%) |
May 19, 2014 | 16.40 | 16.77 | 16.36 | 16.76 | 362,806 | +0.32(+1.96%) |
May 16, 2014 | 16.53 | 16.54 | 16.27 | 16.43 | 373,551 | -0.14(-0.82%) |
May 15, 2014 | 16.43 | 16.61 | 16.13 | 16.57 | 628,176 | +0.11(+0.65%) |
May 14, 2014 | 16.78 | 16.78 | 16.37 | 16.46 | 459,983 | -0.31(-1.84%) |
May 13, 2014 | 17.06 | 17.15 | 16.77 | 16.77 | 368,857 | -0.34(-2.01%) |
May 12, 2014 | 16.77 | 17.17 | 16.63 | 17.11 | 669,534 | +0.44(+2.66%) |
May 09, 2014 | 16.28 | 16.78 | 16.23 | 16.67 | 538,488 | +0.30(+1.84%) |
May 08, 2014 | 16.41 | 16.68 | 16.32 | 16.37 | 429,766 | -0.04(-0.26%) |
May 07, 2014 | 16.20 | 16.43 | 16.07 | 16.41 | 360,196 | +0.21(+1.33%) |
May 06, 2014 | 16.29 | 16.51 | 16.16 | 16.20 | 585,753 | -0.17(-1.05%) |
May 05, 2014 | 16.27 | 16.47 | 16.14 | 16.37 | 375,048 | -0.05(-0.31%) |
May 02, 2014 | 16.31 | 16.73 | 16.30 | 16.42 | 574,993 | +0.16(+0.97%) |
May 01, 2014 | 16.35 | 16.43 | 16.00 | 16.26 | 502,605 | -0.11(-0.70%) |
Apr 30, 2014 | 16.20 | 16.42 | 16.13 | 16.38 | 375,657 | +0.14(+0.84%) |
Apr 29, 2014 | 16.43 | 16.52 | 16.18 | 16.24 | 385,769 | -0.07(-0.44%) |
Apr 28, 2014 | 16.42 | 16.59 | 16.18 | 16.31 | 503,022 | -0.05(-0.31%) |
Apr 25, 2014 | 16.51 | 16.72 | 16.31 | 16.36 | 691,471 | -0.26(-1.55%) |
Apr 24, 2014 | 17.03 | 17.03 | 16.58 | 16.62 | 724,857 | -0.31(-1.82%) |
Apr 23, 2014 | 17.13 | 17.36 | 16.91 | 16.93 | 472,558 | -0.29(-1.70%) |
Apr 22, 2014 | 17.18 | 17.40 | 17.08 | 17.22 | 436,056 | +0.06(+0.33%) |
Apr 21, 2014 | 17.16 | 17.26 | 17.01 | 17.16 | 378,805 | -0.06(-0.33%) |
Apr 17, 2014 | 17.09 | 17.22 | 17.22 | 17.22 | 513,925 | +0.14(+0.84%) |
Apr 16, 2014 | 17.22 | 17.22 | 16.93 | 17.08 | 536,397 | +0.00(+0.00%) |
Apr 15, 2014 | 17.19 | 17.34 | 16.84 | 17.08 | 681,581 | -0.09(-0.54%) |
Apr 14, 2014 | 17.30 | 17.46 | 16.96 | 17.17 | 435,450 | +0.01(+0.04%) |
Apr 11, 2014 | 17.04 | 17.36 | 16.83 | 17.16 | 486,947 | -0.07(-0.42%) |
Apr 10, 2014 | 17.67 | 17.67 | 17.09 | 17.24 | 543,261 | -0.43(-2.43%) |
Apr 09, 2014 | 17.83 | 17.83 | 17.48 | 17.67 | 494,561 | -0.12(-0.68%) |
Apr 08, 2014 | 17.79 | 18.09 | 17.64 | 17.79 | 759,288 | -0.04(-0.20%) |
Apr 07, 2014 | 17.99 | 18.17 | 17.70 | 17.82 | 530,960 | -0.18(-0.99%) |
Apr 04, 2014 | 18.47 | 18.55 | 17.94 | 18.00 | 450,055 | -0.42(-2.29%) |
Apr 03, 2014 | 18.39 | 18.49 | 18.28 | 18.42 | 197,263 | +0.01(+0.08%) |
Apr 02, 2014 | 18.48 | 18.55 | 18.37 | 18.41 | 453,959 | -0.10(-0.54%) |
Apr 01, 2014 | 18.11 | 18.57 | 18.04 | 18.51 | 497,330 | +0.36(+1.97%) |
Mar 31, 2014 | 17.84 | 18.20 | 17.83 | 18.15 | 381,441 | +0.45(+2.55%) |
Mar 28, 2014 | 17.76 | 18.09 | 17.66 | 17.70 | 241,384 | -0.04(-0.24%) |
Mar 27, 2014 | 17.92 | 18.07 | 17.70 | 17.74 | 423,300 | -0.20(-1.12%) |
Mar 26, 2014 | 18.40 | 18.43 | 17.94 | 17.94 | 456,846 | -0.34(-1.84%) |
Mar 25, 2014 | 18.42 | 18.55 | 18.25 | 18.28 | 380,369 | -0.10(-0.55%) |
Mar 24, 2014 | 18.55 | 18.68 | 18.27 | 18.38 | 354,355 | -0.09(-0.47%) |
Mar 21, 2014 | 18.64 | 18.88 | 18.37 | 18.47 | 1,337,554 | -0.09(-0.46%) |
Mar 20, 2014 | 18.03 | 18.58 | 18.03 | 18.55 | 483,165 | +0.49(+2.74%) |
Mar 19, 2014 | 18.07 | 18.30 | 17.92 | 18.06 | 339,034 | -0.02(-0.12%) |
Mar 18, 2014 | 18.04 | 18.16 | 17.92 | 18.08 | 365,870 | +0.08(+0.44%) |
Mar 17, 2014 | 18.01 | 18.25 | 17.93 | 18.00 | 486,131 | +0.10(+0.56%) |
Mar 14, 2014 | 17.58 | 17.91 | 17.58 | 17.90 | 509,127 | +0.21(+1.21%) |
Mar 13, 2014 | 17.82 | 17.91 | 17.56 | 17.69 | 278,892 | -0.11(-0.64%) |
Mar 12, 2014 | 17.79 | 17.88 | 17.52 | 17.80 | 456,036 | -0.05(-0.28%) |
Mar 11, 2014 | 17.94 | 17.99 | 17.67 | 17.85 | 450,675 | -0.14(-0.76%) |
Mar 10, 2014 | 17.97 | 18.18 | 17.81 | 17.99 | 361,806 | +0.01(+0.04%) |
Mar 07, 2014 | 18.00 | 18.20 | 17.89 | 17.98 | 395,239 | +0.13(+0.72%) |
Mar 06, 2014 | 17.74 | 17.91 | 17.61 | 17.85 | 456,177 | +0.19(+1.09%) |
Mar 05, 2014 | 17.69 | 17.85 | 17.46 | 17.66 | 531,066 | -0.02(-0.12%) |
Mar 04, 2014 | 17.32 | 17.79 | 17.16 | 17.68 | 1,296,827 | +0.57(+3.35%) |