Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.91 | 17.03 | 16.91 | 17.01 | 372,378 | +0.06(+0.35%) |
May 29, 2014 | 16.93 | 16.95 | 16.83 | 16.95 | 215,292 | +0.06(+0.37%) |
May 28, 2014 | 16.93 | 16.96 | 16.82 | 16.88 | 277,450 | -0.08(-0.50%) |
May 27, 2014 | 16.73 | 17.07 | 16.73 | 16.97 | 627,038 | +0.31(+1.84%) |
May 23, 2014 | 16.57 | 16.66 | 16.66 | 16.66 | 1,214,060 | +0.07(+0.41%) |
May 22, 2014 | 16.44 | 16.60 | 16.39 | 16.59 | 200,277 | +0.16(+0.97%) |
May 21, 2014 | 16.38 | 16.51 | 16.37 | 16.43 | 325,478 | +0.21(+1.31%) |
May 20, 2014 | 16.32 | 16.41 | 16.13 | 16.22 | 355,323 | -0.22(-1.31%) |
May 19, 2014 | 16.21 | 16.45 | 16.15 | 16.44 | 245,914 | +0.17(+1.03%) |
May 16, 2014 | 16.21 | 16.27 | 16.02 | 16.27 | 292,979 | +0.08(+0.47%) |
May 15, 2014 | 16.43 | 16.44 | 15.96 | 16.19 | 943,428 | -0.32(-1.91%) |
May 14, 2014 | 16.68 | 16.76 | 16.50 | 16.51 | 259,475 | -0.27(-1.63%) |
May 13, 2014 | 16.87 | 16.95 | 16.77 | 16.78 | 335,906 | -0.08(-0.47%) |
May 12, 2014 | 16.63 | 16.88 | 16.63 | 16.86 | 490,339 | +0.33(+2.00%) |
May 09, 2014 | 16.52 | 16.55 | 16.35 | 16.53 | 307,074 | -0.01(-0.07%) |
May 08, 2014 | 16.41 | 16.72 | 16.41 | 16.54 | 1,201,085 | +0.05(+0.31%) |
May 07, 2014 | 16.11 | 16.49 | 16.11 | 16.49 | 588,091 | +0.42(+2.59%) |
May 06, 2014 | 16.35 | 16.36 | 16.07 | 16.07 | 810,281 | -0.42(-2.52%) |
May 05, 2014 | 16.27 | 16.50 | 16.22 | 16.49 | 385,346 | -0.10(-0.62%) |
May 02, 2014 | 16.68 | 16.85 | 16.53 | 16.59 | 492,978 | +0.01(+0.07%) |
May 01, 2014 | 16.53 | 16.65 | 16.44 | 16.58 | 1,236,094 | +0.04(+0.24%) |
Apr 30, 2014 | 16.40 | 16.57 | 16.34 | 16.54 | 471,671 | +0.11(+0.64%) |
Apr 29, 2014 | 16.27 | 16.45 | 16.27 | 16.44 | 411,860 | +0.26(+1.58%) |
Apr 28, 2014 | 16.36 | 16.39 | 15.89 | 16.18 | 483,234 | -0.14(-0.83%) |
Apr 25, 2014 | 16.51 | 16.57 | 16.30 | 16.32 | 385,760 | -0.36(-2.14%) |
Apr 24, 2014 | 16.79 | 16.82 | 16.55 | 16.68 | 528,708 | -0.01(-0.06%) |
Apr 23, 2014 | 16.64 | 16.71 | 16.58 | 16.69 | 353,625 | +0.02(+0.14%) |
Apr 22, 2014 | 16.40 | 16.74 | 16.40 | 16.66 | 401,317 | +0.23(+1.42%) |
Apr 21, 2014 | 16.40 | 16.49 | 16.39 | 16.43 | 364,981 | -0.02(-0.11%) |
Apr 17, 2014 | 16.47 | 16.45 | 16.45 | 16.45 | 870,242 | +0.03(+0.15%) |
Apr 16, 2014 | 16.26 | 16.42 | 16.14 | 16.42 | 503,813 | +0.30(+1.83%) |
Apr 15, 2014 | 15.93 | 16.16 | 15.68 | 16.13 | 637,417 | +0.29(+1.84%) |
Apr 14, 2014 | 15.91 | 16.00 | 15.54 | 15.83 | 600,660 | +0.24(+1.51%) |
Apr 11, 2014 | 15.68 | 15.88 | 15.50 | 15.60 | 923,434 | -0.37(-2.32%) |
Apr 10, 2014 | 16.74 | 16.76 | 15.97 | 15.97 | 1,124,760 | -0.74(-4.41%) |
Apr 09, 2014 | 16.61 | 16.72 | 16.39 | 16.71 | 584,004 | +0.26(+1.59%) |
Apr 08, 2014 | 16.40 | 16.49 | 16.19 | 16.45 | 746,183 | +0.06(+0.37%) |
Apr 07, 2014 | 16.75 | 16.82 | 16.36 | 16.39 | 1,368,899 | -0.48(-2.83%) |
Apr 04, 2014 | 17.42 | 17.43 | 16.85 | 16.86 | 451,841 | -0.40(-2.30%) |
Apr 03, 2014 | 17.29 | 17.34 | 17.14 | 17.26 | 326,269 | -0.06(-0.32%) |
Apr 02, 2014 | 17.32 | 17.36 | 17.19 | 17.32 | 276,723 | +0.03(+0.17%) |
Apr 01, 2014 | 17.22 | 17.30 | 17.12 | 17.29 | 424,949 | +0.16(+0.92%) |
Mar 31, 2014 | 16.97 | 17.15 | 16.96 | 17.13 | 374,240 | +0.36(+2.17%) |
Mar 28, 2014 | 16.80 | 16.99 | 16.68 | 16.77 | 316,183 | +0.11(+0.64%) |
Mar 27, 2014 | 16.77 | 16.85 | 16.50 | 16.66 | 1,149,541 | -0.18(-1.05%) |
Mar 26, 2014 | 17.39 | 17.39 | 16.84 | 16.84 | 555,507 | -0.37(-2.18%) |
Mar 25, 2014 | 17.41 | 17.41 | 17.05 | 17.21 | 410,931 | +0.00(+0.01%) |
Mar 24, 2014 | 17.39 | 17.45 | 17.05 | 17.21 | 636,459 | -0.08(-0.45%) |
Mar 21, 2014 | 17.46 | 17.66 | 17.23 | 17.29 | 929,315 | +0.00(+0.02%) |
Mar 20, 2014 | 16.75 | 17.34 | 16.75 | 17.28 | 1,051,391 | +0.44(+2.61%) |
Mar 19, 2014 | 16.92 | 17.08 | 16.64 | 16.84 | 980,884 | -0.11(-0.62%) |
Mar 18, 2014 | 16.89 | 16.96 | 16.78 | 16.95 | 737,183 | +0.17(+1.02%) |
Mar 17, 2014 | 16.75 | 16.86 | 16.67 | 16.78 | 707,994 | +0.31(+1.87%) |
Mar 14, 2014 | 16.49 | 16.74 | 16.40 | 16.47 | 683,692 | -0.13(-0.81%) |
Mar 13, 2014 | 17.05 | 17.10 | 16.53 | 16.60 | 786,945 | -0.36(-2.11%) |
Mar 12, 2014 | 16.83 | 16.97 | 16.64 | 16.96 | 682,378 | -0.02(-0.11%) |
Mar 11, 2014 | 17.18 | 17.21 | 16.92 | 16.98 | 560,016 | -0.18(-1.02%) |
Mar 10, 2014 | 17.08 | 17.20 | 16.98 | 17.16 | 464,114 | -0.02(-0.11%) |
Mar 07, 2014 | 17.25 | 17.31 | 17.04 | 17.17 | 601,906 | +0.11(+0.67%) |
Mar 06, 2014 | 16.95 | 17.12 | 16.95 | 17.06 | 1,543,408 | +0.19(+1.13%) |
Mar 05, 2014 | 16.69 | 16.90 | 16.69 | 16.87 | 545,043 | +0.19(+1.13%) |
Mar 04, 2014 | 16.44 | 16.73 | 16.40 | 16.68 | 1,210,349 | +0.61(+3.78%) |