Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.31 | 17.31 | 17.23 | 17.30 | 31,797 | -0.01(-0.06%) |
May 29, 2014 | 17.27 | 17.35 | 17.27 | 17.31 | 26,012 | +0.11(+0.64%) |
May 28, 2014 | 17.27 | 17.27 | 17.15 | 17.20 | 41,692 | +0.10(+0.58%) |
May 27, 2014 | 17.21 | 17.21 | 17.10 | 17.10 | 30,476 | -0.05(-0.29%) |
May 23, 2014 | 17.15 | 17.15 | 17.15 | 0 | -0.05(-0.29%) | |
May 22, 2014 | 17.22 | 17.24 | 17.20 | 17.20 | 45,288 | -0.03(-0.17%) |
May 21, 2014 | 17.23 | 17.32 | 17.19 | 17.23 | 86,690 | +0.06(+0.35%) |
May 20, 2014 | 17.30 | 17.30 | 17.16 | 17.17 | 32,991 | -0.13(-0.78%) |
May 19, 2014 | 17.32 | 17.32 | 17.27 | 17.30 | 22,850 | -0.20(-1.11%) |
May 16, 2014 | 17.49 | 17.52 | 17.47 | 17.50 | 56,323 | -0.24(-1.35%) |
May 15, 2014 | 17.76 | 17.76 | 17.57 | 17.74 | 48,493 | -0.27(-1.50%) |
May 14, 2014 | 18.15 | 18.17 | 18.00 | 18.01 | 54,645 | +0.14(+0.78%) |
May 13, 2014 | 17.80 | 17.96 | 17.80 | 17.87 | 47,547 | +0.09(+0.51%) |
May 12, 2014 | 17.78 | 17.89 | 17.77 | 17.78 | 16,241 | +0.14(+0.79%) |
May 09, 2014 | 17.61 | 17.72 | 17.59 | 17.64 | 39,429 | -0.27(-1.51%) |
May 08, 2014 | 18.03 | 18.04 | 17.85 | 17.91 | 13,945 | -0.13(-0.72%) |
May 07, 2014 | 19.17 | 18.06 | 17.83 | 18.04 | 28,553 | -1.13(-5.89%) |
May 06, 2014 | 19.15 | 19.26 | 19.10 | 19.17 | 32,615 | +0.27(+1.43%) |
May 05, 2014 | 18.95 | 18.99 | 18.79 | 18.90 | 31,784 | -0.01(-0.05%) |
May 02, 2014 | 19.05 | 19.05 | 18.91 | 18.91 | 26,663 | -0.19(-0.99%) |
May 01, 2014 | 19.18 | 19.23 | 19.07 | 19.10 | 40,177 | -0.11(-0.57%) |
Apr 30, 2014 | 19.00 | 19.22 | 19.00 | 19.21 | 53,011 | +0.07(+0.37%) |
Apr 29, 2014 | 19.16 | 19.20 | 19.11 | 19.14 | 104,272 | +0.13(+0.68%) |
Apr 28, 2014 | 18.90 | 19.01 | 18.78 | 19.01 | 123,046 | +0.02(+0.11%) |
Apr 25, 2014 | 18.92 | 19.01 | 18.85 | 18.99 | 79,125 | -0.03(-0.16%) |
Apr 24, 2014 | 18.96 | 19.04 | 18.87 | 19.02 | 641,372 | +0.11(+0.58%) |
Apr 23, 2014 | 18.82 | 18.95 | 18.81 | 18.91 | 25,206 | +0.30(+1.61%) |
Apr 22, 2014 | 18.61 | 18.71 | 18.57 | 18.61 | 45,604 | +0.47(+2.59%) |
Apr 21, 2014 | 18.22 | 18.22 | 18.11 | 18.14 | 17,345 | +0.02(+0.11%) |
Apr 17, 2014 | 18.12 | 18.12 | 18.12 | 0 | +0.06(+0.33%) | |
Apr 16, 2014 | 18.03 | 18.07 | 17.93 | 18.06 | 31,978 | +0.52(+2.96%) |
Apr 15, 2014 | 17.66 | 17.70 | 17.41 | 17.54 | 22,469 | -0.01(-0.06%) |
Apr 14, 2014 | 17.58 | 17.63 | 17.49 | 17.55 | 27,405 | -0.10(-0.57%) |
Apr 11, 2014 | 17.55 | 17.70 | 17.44 | 17.65 | 0 | -0.23(-1.29%) |
Apr 10, 2014 | 18.05 | 18.07 | 17.88 | 17.88 | 140,880 | -0.13(-0.72%) |
Apr 09, 2014 | 17.84 | 18.03 | 17.83 | 18.01 | 287,777 | +0.39(+2.21%) |
Apr 08, 2014 | 17.44 | 17.62 | 17.44 | 17.62 | 47,953 | -0.03(-0.17%) |
Apr 07, 2014 | 17.80 | 17.82 | 17.52 | 17.65 | 52,167 | -0.10(-0.56%) |
Apr 04, 2014 | 17.91 | 18.04 | 17.72 | 17.75 | 0 | -0.15(-0.84%) |
Apr 03, 2014 | 18.09 | 18.09 | 17.50 | 17.90 | 300,307 | -0.35(-1.92%) |
Apr 02, 2014 | 18.25 | 18.25 | 18.14 | 18.25 | 19,339 | +0.16(+0.88%) |
Apr 01, 2014 | 18.08 | 18.19 | 18.06 | 18.09 | 23,934 | +0.02(+0.11%) |
Mar 31, 2014 | 18.18 | 18.20 | 18.02 | 18.07 | 23,093 | -0.14(-0.77%) |
Mar 28, 2014 | 18.15 | 18.27 | 18.14 | 18.21 | 0 | +0.24(+1.34%) |
Mar 27, 2014 | 17.85 | 17.98 | 17.72 | 17.97 | 27,364 | +0.23(+1.30%) |
Mar 26, 2014 | 17.79 | 17.86 | 17.68 | 17.74 | 49,652 | +0.26(+1.49%) |
Mar 25, 2014 | 17.53 | 17.55 | 17.43 | 17.48 | 55,088 | +0.09(+0.52%) |
Mar 24, 2014 | 17.47 | 17.47 | 17.32 | 17.39 | 22,029 | -0.12(-0.69%) |
Mar 21, 2014 | 17.52 | 17.65 | 17.44 | 17.51 | 62,149 | +0.05(+0.29%) |
Mar 20, 2014 | 17.44 | 17.54 | 17.36 | 17.46 | 19,712 | -0.14(-0.80%) |
Mar 19, 2014 | 17.67 | 17.79 | 17.43 | 17.60 | 15,402 | -0.18(-1.01%) |
Mar 18, 2014 | 17.61 | 17.86 | 17.61 | 17.78 | 82,034 | +0.25(+1.43%) |
Mar 17, 2014 | 17.50 | 17.66 | 17.49 | 17.53 | 27,725 | +0.09(+0.53%) |
Mar 14, 2014 | 17.40 | 17.49 | 17.38 | 17.44 | 0 | +0.31(+1.80%) |
Mar 13, 2014 | 17.29 | 17.44 | 17.13 | 17.13 | 33,632 | -0.15(-0.87%) |
Mar 12, 2014 | 17.36 | 17.39 | 17.26 | 17.28 | 24,066 | -0.20(-1.14%) |
Mar 11, 2014 | 17.46 | 17.61 | 17.39 | 17.48 | 18,804 | +0.04(+0.23%) |
Mar 10, 2014 | 17.37 | 17.44 | 17.29 | 17.44 | 46,903 | -0.17(-0.97%) |
Mar 07, 2014 | 17.64 | 17.67 | 17.54 | 17.61 | 0 | -0.28(-1.57%) |
Mar 06, 2014 | 17.97 | 18.00 | 17.84 | 17.89 | 39,767 | +0.11(+0.62%) |
Mar 05, 2014 | 18.09 | 18.14 | 17.65 | 17.78 | 257,413 | -0.59(-3.21%) |
Mar 04, 2014 | 18.41 | 18.47 | 18.34 | 18.37 | 96,052 | +0.37(+2.06%) |