Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.18 | 17.18 | 16.98 | 17.12 | 16,676 | -0.04(-0.23%) |
May 29, 2014 | 17.11 | 17.25 | 17.11 | 17.16 | 5,910 | +0.00(+0.00%) |
May 28, 2014 | 17.23 | 17.23 | 17.10 | 17.16 | 7,610 | -0.01(-0.06%) |
May 27, 2014 | 16.94 | 17.17 | 16.94 | 17.17 | 12,903 | -0.01(-0.06%) |
May 23, 2014 | 17.18 | 17.18 | 17.18 | 0 | +0.06(+0.35%) | |
May 22, 2014 | 17.12 | 17.12 | 16.94 | 17.12 | 4,259 | +0.21(+1.24%) |
May 21, 2014 | 16.73 | 16.93 | 16.73 | 16.91 | 8,809 | +0.22(+1.32%) |
May 20, 2014 | 16.75 | 16.75 | 16.56 | 16.69 | 16,632 | +0.01(+0.06%) |
May 19, 2014 | 16.54 | 16.68 | 16.54 | 16.68 | 10,531 | -0.11(-0.66%) |
May 16, 2014 | 16.77 | 16.79 | 16.76 | 16.79 | 19,099 | +0.10(+0.60%) |
May 15, 2014 | 16.78 | 16.78 | 16.67 | 16.69 | 12,262 | -0.06(-0.36%) |
May 14, 2014 | 16.54 | 16.79 | 16.54 | 16.75 | 7,818 | -0.02(-0.12%) |
May 13, 2014 | 16.67 | 16.87 | 16.67 | 16.77 | 8,457 | +0.04(+0.21%) |
May 12, 2014 | 16.58 | 16.77 | 16.58 | 16.73 | 83,189 | +0.04(+0.27%) |
May 09, 2014 | 16.51 | 16.94 | 16.51 | 16.69 | 9,724 | -0.14(-0.83%) |
May 08, 2014 | 16.52 | 16.86 | 16.52 | 16.83 | 9,836 | +0.17(+1.02%) |
May 07, 2014 | 16.68 | 16.70 | 16.52 | 16.66 | 187,928 | +0.05(+0.27%) |
May 06, 2014 | 16.61 | 16.62 | 16.57 | 16.61 | 15,105 | -0.06(-0.33%) |
May 05, 2014 | 16.52 | 16.68 | 16.52 | 16.67 | 13,774 | +0.03(+0.18%) |
May 02, 2014 | 16.63 | 16.79 | 16.61 | 16.64 | 10,598 | -0.29(-1.71%) |
May 01, 2014 | 16.86 | 16.95 | 16.86 | 16.93 | 15,058 | +0.09(+0.53%) |
Apr 30, 2014 | 16.75 | 16.85 | 16.75 | 16.84 | 84,031 | -0.03(-0.18%) |
Apr 29, 2014 | 16.79 | 16.90 | 16.79 | 16.87 | 16,498 | -0.01(-0.06%) |
Apr 28, 2014 | 16.92 | 16.92 | 16.76 | 16.88 | 10,181 | -0.14(-0.82%) |
Apr 25, 2014 | 17.01 | 17.07 | 16.79 | 17.02 | 8,406 | +0.10(+0.59%) |
Apr 24, 2014 | 16.82 | 16.92 | 16.79 | 16.92 | 17,445 | -0.01(-0.06%) |
Apr 23, 2014 | 16.84 | 16.94 | 16.84 | 16.93 | 8,669 | -0.09(-0.53%) |
Apr 22, 2014 | 16.86 | 17.08 | 16.86 | 17.02 | 19,273 | -0.07(-0.40%) |
Apr 21, 2014 | 16.90 | 17.14 | 16.90 | 17.09 | 10,960 | -0.13(-0.75%) |
Apr 17, 2014 | 17.22 | 17.22 | 17.22 | 0 | +0.07(+0.41%) | |
Apr 16, 2014 | 17.03 | 17.27 | 17.03 | 17.15 | 15,996 | +0.27(+1.60%) |
Apr 15, 2014 | 17.00 | 17.00 | 16.83 | 16.88 | 25,499 | -0.14(-0.82%) |
Apr 14, 2014 | 17.01 | 17.20 | 17.01 | 17.02 | 25,315 | -0.08(-0.47%) |
Apr 11, 2014 | 16.90 | 17.16 | 16.90 | 17.10 | 0 | +0.07(+0.41%) |
Apr 10, 2014 | 17.07 | 17.34 | 17.02 | 17.03 | 24,626 | -0.55(-3.13%) |
Apr 09, 2014 | 17.30 | 17.58 | 17.30 | 17.58 | 58,068 | -0.12(-0.68%) |
Apr 08, 2014 | 17.69 | 17.72 | 17.60 | 17.70 | 15,692 | +0.16(+0.91%) |
Apr 07, 2014 | 17.28 | 17.62 | 17.28 | 17.54 | 10,075 | +0.66(+3.91%) |
Apr 04, 2014 | 16.86 | 16.99 | 16.76 | 16.88 | 0 | +0.06(+0.36%) |
Apr 03, 2014 | 16.97 | 16.97 | 16.81 | 16.82 | 11,897 | -0.33(-1.92%) |
Apr 02, 2014 | 16.92 | 17.15 | 16.92 | 17.15 | 19,545 | +0.52(+3.13%) |
Apr 01, 2014 | 16.72 | 16.72 | 16.50 | 16.63 | 33,117 | -0.27(-1.60%) |
Mar 31, 2014 | 16.86 | 17.04 | 16.86 | 16.90 | 14,324 | +0.00(+0.00%) |
Mar 28, 2014 | 16.97 | 16.97 | 16.77 | 16.90 | 0 | +0.11(+0.66%) |
Mar 27, 2014 | 16.58 | 16.79 | 16.58 | 16.79 | 482,773 | +0.18(+1.08%) |
Mar 26, 2014 | 16.60 | 16.71 | 16.50 | 16.61 | 17,966 | -0.32(-1.89%) |
Mar 25, 2014 | 16.98 | 16.98 | 16.88 | 16.93 | 49,051 | +0.06(+0.36%) |
Mar 24, 2014 | 16.65 | 16.87 | 16.62 | 16.87 | 16,349 | +0.59(+3.62%) |
Mar 21, 2014 | 16.41 | 16.43 | 16.17 | 16.28 | 40,793 | +0.00(+0.00%) |
Mar 20, 2014 | 16.27 | 16.28 | 16.19 | 16.28 | 168,602 | -0.07(-0.43%) |
Mar 19, 2014 | 16.27 | 16.48 | 16.25 | 16.35 | 210,862 | -0.11(-0.67%) |
Mar 18, 2014 | 16.28 | 16.50 | 16.28 | 16.46 | 36,231 | +0.12(+0.73%) |
Mar 17, 2014 | 16.35 | 16.35 | 16.18 | 16.34 | 15,294 | -0.23(-1.39%) |
Mar 14, 2014 | 16.48 | 16.73 | 16.48 | 16.57 | 0 | -0.09(-0.54%) |
Mar 13, 2014 | 16.82 | 16.91 | 16.65 | 16.66 | 22,838 | -0.33(-1.94%) |
Mar 12, 2014 | 16.96 | 17.08 | 16.96 | 16.99 | 13,434 | +0.03(+0.18%) |
Mar 11, 2014 | 16.90 | 17.04 | 16.90 | 16.96 | 13,714 | -0.08(-0.47%) |
Mar 10, 2014 | 17.02 | 17.09 | 16.96 | 17.04 | 10,281 | -0.20(-1.16%) |
Mar 07, 2014 | 17.33 | 17.33 | 17.17 | 17.24 | 0 | +0.07(+0.41%) |
Mar 06, 2014 | 17.07 | 17.20 | 17.07 | 17.17 | 7,968 | +0.21(+1.24%) |
Mar 05, 2014 | 16.90 | 16.97 | 16.90 | 16.96 | 15,595 | -0.25(-1.45%) |
Mar 04, 2014 | 17.19 | 17.30 | 17.19 | 17.21 | 9,324 | +0.27(+1.59%) |