Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.09 | 18.16 | 17.69 | 17.94 | 232,425 | -0.09(-0.50%) |
May 29, 2014 | 18.30 | 18.72 | 17.92 | 18.03 | 203,652 | -0.24(-1.34%) |
May 28, 2014 | 18.23 | 18.60 | 16.91 | 18.27 | 183,846 | -0.04(-0.22%) |
May 27, 2014 | 18.07 | 18.51 | 17.92 | 18.31 | 150,232 | +0.39(+2.18%) |
May 23, 2014 | 17.48 | 17.92 | 17.92 | 17.92 | 233,066 | +0.33(+1.85%) |
May 22, 2014 | 17.31 | 17.62 | 17.12 | 17.60 | 93,895 | +0.30(+1.74%) |
May 21, 2014 | 17.30 | 17.45 | 17.02 | 17.30 | 238,763 | +0.07(+0.38%) |
May 20, 2014 | 17.29 | 17.45 | 16.97 | 17.23 | 262,758 | -0.11(-0.66%) |
May 19, 2014 | 17.38 | 17.71 | 17.32 | 17.35 | 215,023 | -0.07(-0.37%) |
May 16, 2014 | 17.55 | 17.55 | 17.15 | 17.41 | 147,717 | -0.17(-0.97%) |
May 15, 2014 | 17.57 | 17.70 | 16.94 | 17.58 | 309,410 | -0.13(-0.74%) |
May 14, 2014 | 18.05 | 18.05 | 17.65 | 17.71 | 181,988 | -0.36(-1.98%) |
May 13, 2014 | 18.18 | 18.35 | 17.70 | 18.07 | 350,762 | -0.13(-0.72%) |
May 12, 2014 | 18.11 | 18.54 | 18.04 | 18.20 | 389,838 | +0.25(+1.41%) |
May 09, 2014 | 17.99 | 18.12 | 17.77 | 17.95 | 449,387 | -0.13(-0.72%) |
May 08, 2014 | 18.38 | 18.84 | 17.95 | 18.08 | 380,911 | -0.40(-2.16%) |
May 07, 2014 | 17.94 | 18.51 | 17.52 | 18.48 | 328,671 | +0.60(+3.37%) |
May 06, 2014 | 17.97 | 18.52 | 17.81 | 17.88 | 304,982 | -0.20(-1.08%) |
May 05, 2014 | 18.54 | 18.64 | 17.90 | 18.07 | 373,623 | -0.62(-3.31%) |
May 02, 2014 | 19.24 | 19.34 | 18.62 | 18.69 | 204,018 | -0.45(-2.34%) |
May 01, 2014 | 18.80 | 19.38 | 18.66 | 19.14 | 469,618 | +0.31(+1.64%) |
Apr 30, 2014 | 17.37 | 18.89 | 17.37 | 18.83 | 1,131,811 | +1.70(+9.94%) |
Apr 29, 2014 | 17.36 | 17.51 | 16.98 | 17.13 | 192,377 | -0.11(-0.66%) |
Apr 28, 2014 | 17.53 | 17.78 | 17.14 | 17.24 | 305,594 | -0.21(-1.21%) |
Apr 25, 2014 | 17.52 | 17.60 | 17.26 | 17.45 | 241,668 | -0.20(-1.11%) |
Apr 24, 2014 | 17.46 | 17.78 | 17.31 | 17.65 | 242,045 | +0.26(+1.50%) |
Apr 23, 2014 | 17.45 | 17.53 | 17.15 | 17.39 | 143,440 | -0.03(-0.19%) |
Apr 22, 2014 | 17.28 | 17.64 | 17.22 | 17.42 | 102,718 | +0.18(+1.04%) |
Apr 21, 2014 | 17.31 | 17.38 | 17.11 | 17.24 | 61,937 | -0.09(-0.52%) |
Apr 17, 2014 | 16.87 | 17.33 | 17.33 | 17.33 | 85,220 | +0.46(+2.70%) |
Apr 16, 2014 | 16.86 | 17.00 | 16.62 | 16.87 | 92,715 | +0.12(+0.73%) |
Apr 15, 2014 | 16.69 | 16.87 | 16.26 | 16.75 | 142,106 | +0.08(+0.49%) |
Apr 14, 2014 | 16.95 | 17.10 | 16.41 | 16.67 | 153,828 | -0.08(-0.49%) |
Apr 11, 2014 | 16.56 | 17.03 | 16.32 | 16.75 | 236,283 | +0.02(+0.10%) |
Apr 10, 2014 | 17.41 | 17.41 | 16.36 | 16.74 | 148,154 | -0.69(-3.97%) |
Apr 09, 2014 | 17.11 | 17.44 | 16.95 | 17.43 | 151,827 | +0.35(+2.05%) |
Apr 08, 2014 | 16.92 | 17.21 | 16.69 | 17.08 | 199,542 | +0.17(+1.01%) |
Apr 07, 2014 | 16.78 | 17.06 | 16.35 | 16.91 | 174,173 | +0.02(+0.10%) |
Apr 04, 2014 | 17.52 | 17.55 | 16.74 | 16.89 | 165,272 | -0.50(-2.86%) |
Apr 03, 2014 | 17.63 | 17.70 | 17.22 | 17.39 | 122,910 | -0.29(-1.66%) |
Apr 02, 2014 | 17.61 | 17.75 | 17.28 | 17.68 | 120,992 | +0.06(+0.32%) |
Apr 01, 2014 | 17.36 | 17.71 | 17.31 | 17.62 | 124,636 | +0.26(+1.50%) |
Mar 31, 2014 | 16.99 | 17.83 | 16.99 | 17.36 | 195,471 | +0.44(+2.60%) |
Mar 28, 2014 | 17.25 | 17.47 | 16.66 | 16.92 | 143,273 | -0.33(-1.89%) |
Mar 27, 2014 | 17.13 | 17.27 | 16.95 | 17.25 | 210,803 | +0.15(+0.86%) |
Mar 26, 2014 | 17.41 | 17.46 | 17.05 | 17.10 | 185,313 | -0.22(-1.27%) |
Mar 25, 2014 | 17.45 | 17.61 | 17.06 | 17.32 | 136,627 | -0.04(-0.23%) |
Mar 24, 2014 | 17.43 | 17.57 | 17.18 | 17.36 | 147,239 | -0.06(-0.33%) |
Mar 21, 2014 | 17.88 | 17.96 | 17.39 | 17.42 | 374,961 | -0.44(-2.46%) |
Mar 20, 2014 | 17.69 | 18.20 | 17.69 | 17.86 | 198,639 | +0.09(+0.50%) |
Mar 19, 2014 | 17.78 | 17.91 | 17.55 | 17.77 | 150,235 | -0.02(-0.14%) |
Mar 18, 2014 | 17.23 | 17.79 | 17.19 | 17.79 | 126,950 | +0.43(+2.49%) |
Mar 17, 2014 | 17.60 | 17.69 | 17.18 | 17.36 | 141,626 | -0.07(-0.37%) |
Mar 14, 2014 | 17.41 | 17.66 | 17.25 | 17.43 | 89,138 | -0.09(-0.51%) |
Mar 13, 2014 | 17.70 | 17.71 | 17.44 | 17.52 | 196,808 | -0.06(-0.32%) |
Mar 12, 2014 | 17.55 | 17.91 | 17.21 | 17.57 | 234,406 | -0.12(-0.69%) |
Mar 11, 2014 | 17.96 | 17.99 | 17.50 | 17.70 | 234,003 | -0.27(-1.49%) |
Mar 10, 2014 | 17.93 | 18.09 | 17.68 | 17.96 | 79,744 | -0.06(-0.32%) |
Mar 07, 2014 | 17.87 | 18.13 | 17.70 | 18.02 | 95,718 | +0.32(+1.79%) |
Mar 06, 2014 | 17.76 | 17.87 | 17.53 | 17.70 | 95,425 | -0.05(-0.27%) |
Mar 05, 2014 | 17.71 | 17.86 | 17.49 | 17.75 | 75,952 | -0.04(-0.23%) |
Mar 04, 2014 | 17.87 | 18.31 | 17.60 | 17.79 | 238,958 | +0.22(+1.25%) |