Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.76 | 16.82 | 16.63 | 16.70 | 969,990 | -0.04(-0.27%) |
May 29, 2014 | 16.94 | 17.16 | 16.70 | 16.74 | 1,097,985 | -0.13(-0.77%) |
May 28, 2014 | 17.33 | 17.34 | 16.85 | 16.87 | 961,021 | -0.43(-2.49%) |
May 27, 2014 | 17.36 | 17.45 | 17.21 | 17.30 | 940,701 | +0.06(+0.35%) |
May 23, 2014 | 17.28 | 17.24 | 17.24 | 17.24 | 689,800 | +0.00(+0.00%) |
May 22, 2014 | 17.05 | 17.30 | 16.93 | 17.24 | 273,329 | +0.24(+1.41%) |
May 21, 2014 | 17.27 | 17.41 | 16.91 | 17.00 | 817,367 | -0.24(-1.39%) |
May 20, 2014 | 17.67 | 17.77 | 17.12 | 17.24 | 917,314 | -0.53(-2.98%) |
May 19, 2014 | 17.72 | 17.96 | 17.62 | 17.77 | 497,765 | +0.01(+0.06%) |
May 16, 2014 | 17.45 | 17.77 | 17.27 | 17.76 | 610,709 | +0.32(+1.83%) |
May 15, 2014 | 17.66 | 17.70 | 17.19 | 17.44 | 1,184,064 | -0.34(-1.91%) |
May 14, 2014 | 17.98 | 18.25 | 17.77 | 17.78 | 641,272 | -0.23(-1.28%) |
May 13, 2014 | 17.86 | 18.14 | 17.80 | 18.01 | 1,225,566 | +0.14(+0.78%) |
May 12, 2014 | 17.33 | 17.91 | 17.25 | 17.87 | 1,593,730 | +0.65(+3.77%) |
May 09, 2014 | 16.91 | 17.34 | 16.87 | 17.22 | 1,267,743 | +0.27(+1.59%) |
May 08, 2014 | 16.74 | 17.46 | 16.67 | 16.95 | 1,318,159 | +0.22(+1.32%) |
May 07, 2014 | 16.70 | 16.77 | 16.50 | 16.73 | 1,332,451 | +0.02(+0.12%) |
May 06, 2014 | 16.90 | 16.90 | 16.44 | 16.71 | 1,924,023 | -0.19(-1.12%) |
May 05, 2014 | 17.02 | 17.09 | 16.79 | 16.90 | 590,504 | -0.18(-1.05%) |
May 02, 2014 | 16.98 | 17.49 | 16.81 | 17.08 | 715,220 | +0.16(+0.95%) |
May 01, 2014 | 17.27 | 17.27 | 16.80 | 16.92 | 1,476,237 | -0.28(-1.63%) |
Apr 30, 2014 | 17.01 | 17.25 | 16.87 | 17.20 | 939,557 | +0.15(+0.88%) |
Apr 29, 2014 | 17.16 | 17.30 | 16.98 | 17.05 | 932,234 | -0.08(-0.47%) |
Apr 28, 2014 | 17.08 | 17.33 | 16.82 | 17.13 | 1,332,836 | +0.15(+0.88%) |
Apr 25, 2014 | 17.07 | 17.19 | 16.86 | 16.98 | 788,835 | -0.11(-0.64%) |
Apr 24, 2014 | 17.19 | 17.23 | 16.98 | 17.09 | 907,221 | -0.02(-0.12%) |
Apr 23, 2014 | 17.06 | 17.33 | 17.04 | 17.11 | 767,694 | -0.02(-0.12%) |
Apr 22, 2014 | 16.94 | 17.29 | 16.80 | 17.13 | 1,042,014 | +0.23(+1.36%) |
Apr 21, 2014 | 16.79 | 16.99 | 16.67 | 16.90 | 996,347 | +0.11(+0.66%) |
Apr 17, 2014 | 16.80 | 16.79 | 16.79 | 16.79 | 908,800 | -0.04(-0.24%) |
Apr 16, 2014 | 16.96 | 17.00 | 16.77 | 16.83 | 884,121 | +0.01(+0.06%) |
Apr 15, 2014 | 17.05 | 17.18 | 16.60 | 16.82 | 1,459,801 | -0.17(-1.00%) |
Apr 14, 2014 | 16.80 | 17.02 | 16.75 | 16.99 | 1,437,178 | +0.34(+2.04%) |
Apr 11, 2014 | 16.53 | 16.80 | 16.37 | 16.65 | 1,839,270 | -0.04(-0.24%) |
Apr 10, 2014 | 17.01 | 17.04 | 16.55 | 16.69 | 1,269,148 | -0.31(-1.82%) |
Apr 09, 2014 | 17.05 | 17.09 | 16.51 | 17.00 | 988,112 | +0.00(+0.00%) |
Apr 08, 2014 | 16.83 | 17.22 | 16.74 | 17.00 | 1,389,865 | +0.18(+1.07%) |
Apr 07, 2014 | 17.52 | 17.56 | 16.71 | 16.82 | 2,910,729 | -0.83(-4.70%) |
Apr 04, 2014 | 18.12 | 18.27 | 17.64 | 17.65 | 669,006 | -0.37(-2.05%) |
Apr 03, 2014 | 17.94 | 18.34 | 17.88 | 18.02 | 1,270,968 | +0.06(+0.33%) |
Apr 02, 2014 | 17.78 | 18.01 | 17.61 | 17.96 | 809,194 | +0.23(+1.30%) |
Apr 01, 2014 | 17.33 | 17.78 | 17.32 | 17.73 | 1,067,817 | +0.45(+2.60%) |
Mar 31, 2014 | 17.27 | 17.41 | 17.12 | 17.28 | 961,116 | +0.04(+0.23%) |
Mar 28, 2014 | 17.00 | 17.39 | 17.00 | 17.24 | 940,161 | +0.24(+1.41%) |
Mar 27, 2014 | 17.13 | 17.34 | 16.93 | 17.00 | 1,303,166 | -0.14(-0.82%) |
Mar 26, 2014 | 17.70 | 17.70 | 17.10 | 17.14 | 1,354,434 | -0.47(-2.67%) |
Mar 25, 2014 | 17.97 | 18.05 | 17.43 | 17.61 | 1,525,474 | -0.33(-1.84%) |
Mar 24, 2014 | 18.04 | 18.22 | 17.85 | 17.94 | 987,833 | -0.01(-0.06%) |
Mar 21, 2014 | 17.90 | 18.13 | 17.86 | 17.95 | 1,585,786 | +0.14(+0.79%) |
Mar 20, 2014 | 17.80 | 17.95 | 17.75 | 17.81 | 782,594 | -0.04(-0.22%) |
Mar 19, 2014 | 18.04 | 18.10 | 17.83 | 17.85 | 950,705 | -0.19(-1.05%) |
Mar 18, 2014 | 18.00 | 18.13 | 17.87 | 18.04 | 530,376 | +0.11(+0.61%) |
Mar 17, 2014 | 17.94 | 18.04 | 17.75 | 17.93 | 770,739 | +0.09(+0.50%) |
Mar 14, 2014 | 17.86 | 18.03 | 17.77 | 17.84 | 1,043,137 | -0.02(-0.11%) |
Mar 13, 2014 | 18.07 | 18.15 | 17.83 | 17.86 | 1,481,433 | -0.16(-0.89%) |
Mar 12, 2014 | 18.00 | 18.17 | 17.83 | 18.02 | 1,349,832 | -0.04(-0.22%) |
Mar 11, 2014 | 18.06 | 18.23 | 17.96 | 18.06 | 1,560,886 | +0.03(+0.17%) |
Mar 10, 2014 | 18.19 | 18.35 | 18.00 | 18.03 | 846,545 | -0.18(-0.99%) |
Mar 07, 2014 | 18.13 | 18.49 | 18.10 | 18.21 | 1,113,964 | +0.11(+0.61%) |
Mar 06, 2014 | 18.55 | 18.56 | 18.09 | 18.10 | 1,543,161 | -0.06(-0.33%) |
Mar 05, 2014 | 18.21 | 18.24 | 17.98 | 18.16 | 1,684,970 | -0.10(-0.55%) |
Mar 04, 2014 | 17.96 | 18.37 | 17.61 | 18.26 | 6,029,940 | -0.61(-3.23%) |