Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.86 | 16.94 | 16.63 | 16.68 | 735,618 | -0.22(-1.28%) |
May 29, 2014 | 16.93 | 17.17 | 16.71 | 16.89 | 714,686 | +0.06(+0.35%) |
May 28, 2014 | 17.06 | 17.22 | 16.83 | 16.83 | 1,096,699 | -0.14(-0.82%) |
May 27, 2014 | 17.22 | 17.36 | 16.87 | 16.97 | 1,121,118 | -0.09(-0.55%) |
May 23, 2014 | 16.82 | 17.07 | 17.07 | 17.07 | 1,460,552 | +0.23(+1.39%) |
May 22, 2014 | 16.36 | 16.86 | 16.23 | 16.83 | 1,315,734 | +0.49(+3.00%) |
May 21, 2014 | 16.26 | 16.37 | 16.08 | 16.34 | 922,399 | +0.12(+0.72%) |
May 20, 2014 | 16.26 | 16.45 | 16.06 | 16.23 | 1,096,917 | -0.11(-0.68%) |
May 19, 2014 | 16.53 | 16.55 | 16.25 | 16.34 | 1,030,630 | -0.25(-1.51%) |
May 16, 2014 | 16.52 | 16.62 | 16.32 | 16.59 | 1,278,626 | +0.23(+1.43%) |
May 15, 2014 | 16.09 | 16.48 | 15.75 | 16.36 | 1,502,919 | +0.20(+1.26%) |
May 14, 2014 | 16.47 | 16.47 | 16.10 | 16.15 | 1,174,529 | -0.31(-1.88%) |
May 13, 2014 | 16.59 | 16.90 | 16.41 | 16.46 | 978,479 | -0.13(-0.81%) |
May 12, 2014 | 16.33 | 16.76 | 16.23 | 16.59 | 1,229,547 | +0.33(+2.01%) |
May 09, 2014 | 15.93 | 16.31 | 15.85 | 16.27 | 1,170,897 | +0.27(+1.70%) |
May 08, 2014 | 15.98 | 16.33 | 15.87 | 16.00 | 1,172,077 | +0.00(+0.00%) |
May 07, 2014 | 16.09 | 16.12 | 15.79 | 16.00 | 1,466,527 | -0.09(-0.54%) |
May 06, 2014 | 16.52 | 16.53 | 15.92 | 16.08 | 1,773,178 | -0.46(-2.79%) |
May 05, 2014 | 16.76 | 17.00 | 16.49 | 16.55 | 1,492,985 | -0.31(-1.82%) |
May 02, 2014 | 16.63 | 17.12 | 16.48 | 16.85 | 2,004,918 | +0.24(+1.46%) |
May 01, 2014 | 16.17 | 16.90 | 15.92 | 16.61 | 2,404,243 | +0.66(+4.17%) |
Apr 30, 2014 | 15.90 | 16.04 | 15.75 | 15.94 | 1,060,448 | -0.02(-0.14%) |
Apr 29, 2014 | 15.81 | 16.02 | 15.66 | 15.97 | 1,201,489 | +0.16(+0.99%) |
Apr 28, 2014 | 15.90 | 16.16 | 15.66 | 15.81 | 1,856,154 | -0.05(-0.33%) |
Apr 25, 2014 | 16.23 | 16.24 | 15.81 | 15.86 | 1,189,455 | -0.49(-3.00%) |
Apr 24, 2014 | 16.10 | 16.43 | 15.90 | 16.35 | 1,767,389 | +0.47(+2.98%) |
Apr 23, 2014 | 16.05 | 16.18 | 15.75 | 15.88 | 2,832,954 | -0.17(-1.08%) |
Apr 22, 2014 | 15.91 | 16.22 | 15.87 | 16.05 | 922,757 | +0.16(+1.02%) |
Apr 21, 2014 | 15.86 | 15.95 | 15.67 | 15.89 | 1,417,328 | +0.06(+0.37%) |
Apr 17, 2014 | 16.05 | 15.83 | 15.83 | 15.83 | 1,539,068 | -0.19(-1.19%) |
Apr 16, 2014 | 16.14 | 16.29 | 15.85 | 16.02 | 1,728,001 | +0.02(+0.11%) |
Apr 15, 2014 | 16.23 | 16.49 | 15.79 | 16.01 | 1,892,765 | -0.20(-1.21%) |
Apr 14, 2014 | 16.38 | 16.50 | 16.17 | 16.20 | 1,241,857 | -0.04(-0.25%) |
Apr 11, 2014 | 16.28 | 16.50 | 16.08 | 16.24 | 1,539,422 | -0.10(-0.64%) |
Apr 10, 2014 | 16.41 | 16.68 | 16.27 | 16.35 | 1,473,585 | -0.05(-0.32%) |
Apr 09, 2014 | 16.51 | 16.65 | 16.15 | 16.40 | 1,057,533 | -0.05(-0.28%) |
Apr 08, 2014 | 16.23 | 16.56 | 16.05 | 16.45 | 980,949 | +0.23(+1.39%) |
Apr 07, 2014 | 16.70 | 16.75 | 16.11 | 16.22 | 1,769,458 | -0.50(-2.97%) |
Apr 04, 2014 | 16.89 | 17.24 | 16.62 | 16.72 | 1,222,160 | -0.05(-0.31%) |
Apr 03, 2014 | 16.72 | 16.85 | 16.55 | 16.77 | 627,395 | +0.00(+0.00%) |
Apr 02, 2014 | 16.61 | 16.84 | 16.48 | 16.77 | 943,507 | +0.18(+1.11%) |
Apr 01, 2014 | 16.36 | 16.77 | 16.35 | 16.59 | 938,710 | +0.25(+1.52%) |
Mar 31, 2014 | 16.26 | 16.47 | 16.05 | 16.34 | 894,238 | +0.16(+1.00%) |
Mar 28, 2014 | 15.96 | 16.30 | 15.90 | 16.18 | 838,850 | +0.28(+1.78%) |
Mar 27, 2014 | 15.81 | 16.07 | 15.66 | 15.89 | 1,386,325 | +0.06(+0.40%) |
Mar 26, 2014 | 16.33 | 16.39 | 15.82 | 15.83 | 1,376,991 | -0.38(-2.35%) |
Mar 25, 2014 | 16.35 | 16.47 | 16.13 | 16.21 | 780,095 | -0.03(-0.21%) |
Mar 24, 2014 | 16.37 | 16.54 | 16.00 | 16.24 | 1,069,274 | -0.10(-0.64%) |
Mar 21, 2014 | 16.67 | 16.75 | 16.30 | 16.35 | 1,932,615 | -0.21(-1.26%) |
Mar 20, 2014 | 17.04 | 17.15 | 16.43 | 16.56 | 1,177,447 | -0.43(-2.52%) |
Mar 19, 2014 | 17.39 | 18.11 | 16.76 | 16.98 | 1,023,808 | +0.01(+0.07%) |
Mar 18, 2014 | 16.71 | 17.15 | 16.71 | 16.97 | 928,267 | +0.26(+1.56%) |
Mar 17, 2014 | 16.39 | 16.93 | 16.37 | 16.71 | 1,641,873 | +0.38(+2.30%) |
Mar 14, 2014 | 16.34 | 16.59 | 16.08 | 16.34 | 1,325,873 | -0.05(-0.28%) |
Mar 13, 2014 | 16.56 | 16.73 | 16.20 | 16.38 | 1,822,201 | -0.13(-0.80%) |
Mar 12, 2014 | 16.62 | 16.76 | 16.38 | 16.52 | 1,469,768 | -0.28(-1.65%) |
Mar 11, 2014 | 16.94 | 17.13 | 16.56 | 16.79 | 1,472,493 | -0.12(-0.72%) |
Mar 10, 2014 | 16.98 | 17.11 | 16.79 | 16.91 | 1,058,736 | -0.17(-0.98%) |
Mar 07, 2014 | 17.17 | 17.19 | 16.73 | 17.08 | 1,510,323 | -0.06(-0.34%) |
Mar 06, 2014 | 17.33 | 17.43 | 17.08 | 17.14 | 1,098,466 | -0.18(-1.07%) |
Mar 05, 2014 | 17.55 | 17.59 | 17.28 | 17.32 | 970,070 | -0.28(-1.58%) |
Mar 04, 2014 | 17.73 | 17.93 | 17.49 | 17.60 | 1,476,470 | +0.06(+0.36%) |