Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.80 | 18.07 | 17.64 | 18.06 | 315,733 | +0.32(+1.80%) |
May 29, 2014 | 17.71 | 17.80 | 17.56 | 17.74 | 127,361 | -0.07(-0.41%) |
May 28, 2014 | 17.79 | 17.82 | 17.63 | 17.81 | 202,550 | +0.02(+0.14%) |
May 27, 2014 | 17.61 | 17.84 | 17.52 | 17.79 | 177,690 | +0.35(+2.02%) |
May 23, 2014 | 17.35 | 17.44 | 17.44 | 17.44 | 139,510 | +0.17(+1.00%) |
May 22, 2014 | 17.11 | 17.37 | 17.11 | 17.26 | 71,496 | +0.20(+1.20%) |
May 21, 2014 | 17.05 | 17.11 | 16.91 | 17.06 | 216,338 | +0.11(+0.63%) |
May 20, 2014 | 17.23 | 17.35 | 16.90 | 16.95 | 280,794 | -0.31(-1.80%) |
May 19, 2014 | 17.09 | 17.26 | 17.07 | 17.26 | 194,162 | +0.14(+0.81%) |
May 16, 2014 | 17.35 | 17.36 | 16.90 | 17.12 | 374,292 | -0.27(-1.55%) |
May 15, 2014 | 16.64 | 17.62 | 16.64 | 17.39 | 603,310 | +0.66(+3.96%) |
May 14, 2014 | 17.26 | 17.35 | 16.72 | 16.73 | 259,837 | -0.61(-3.54%) |
May 13, 2014 | 17.71 | 17.75 | 17.35 | 17.35 | 165,148 | -0.37(-2.08%) |
May 12, 2014 | 17.62 | 17.87 | 17.62 | 17.71 | 247,015 | +0.11(+0.65%) |
May 09, 2014 | 17.08 | 17.62 | 17.07 | 17.60 | 322,083 | +0.39(+2.28%) |
May 08, 2014 | 17.56 | 17.66 | 17.18 | 17.21 | 218,458 | -0.37(-2.08%) |
May 07, 2014 | 17.69 | 17.77 | 17.48 | 17.57 | 206,089 | -0.04(-0.23%) |
May 06, 2014 | 17.52 | 17.69 | 17.52 | 17.61 | 281,595 | -0.01(-0.05%) |
May 05, 2014 | 17.63 | 17.81 | 17.51 | 17.62 | 238,615 | -0.15(-0.82%) |
May 02, 2014 | 18.07 | 18.15 | 17.68 | 17.77 | 315,581 | -0.32(-1.80%) |
May 01, 2014 | 18.18 | 18.24 | 17.37 | 18.09 | 428,390 | -0.19(-1.02%) |
Apr 30, 2014 | 18.29 | 18.43 | 18.21 | 18.28 | 236,612 | -0.03(-0.18%) |
Apr 29, 2014 | 18.46 | 18.55 | 18.19 | 18.31 | 184,579 | -0.05(-0.27%) |
Apr 28, 2014 | 18.49 | 18.70 | 18.16 | 18.36 | 105,125 | -0.12(-0.66%) |
Apr 25, 2014 | 18.69 | 18.86 | 18.41 | 18.48 | 171,193 | -0.29(-1.56%) |
Apr 24, 2014 | 19.05 | 19.05 | 18.67 | 18.78 | 115,332 | -0.13(-0.69%) |
Apr 23, 2014 | 18.78 | 19.12 | 18.69 | 18.91 | 184,726 | +0.07(+0.35%) |
Apr 22, 2014 | 18.71 | 18.84 | 18.62 | 18.84 | 141,490 | +0.15(+0.78%) |
Apr 21, 2014 | 18.65 | 18.86 | 18.55 | 18.69 | 121,841 | +0.11(+0.61%) |
Apr 17, 2014 | 18.45 | 18.58 | 18.58 | 18.58 | 140,197 | +0.05(+0.26%) |
Apr 16, 2014 | 18.43 | 18.54 | 18.34 | 18.53 | 135,528 | +0.23(+1.24%) |
Apr 15, 2014 | 18.34 | 18.50 | 18.05 | 18.30 | 155,082 | -0.04(-0.22%) |
Apr 14, 2014 | 18.49 | 18.56 | 18.17 | 18.34 | 123,191 | +0.04(+0.22%) |
Apr 11, 2014 | 18.43 | 18.64 | 18.27 | 18.30 | 155,424 | -0.28(-1.49%) |
Apr 10, 2014 | 19.04 | 19.10 | 18.47 | 18.58 | 168,064 | -0.45(-2.39%) |
Apr 09, 2014 | 19.17 | 19.19 | 18.88 | 19.04 | 95,968 | -0.05(-0.26%) |
Apr 08, 2014 | 18.95 | 19.22 | 18.88 | 19.08 | 103,269 | +0.11(+0.60%) |
Apr 07, 2014 | 18.98 | 19.09 | 18.84 | 18.97 | 109,222 | -0.05(-0.26%) |
Apr 04, 2014 | 19.38 | 19.41 | 18.86 | 19.02 | 230,233 | -0.22(-1.14%) |
Apr 03, 2014 | 19.35 | 19.44 | 19.13 | 19.24 | 138,296 | -0.14(-0.71%) |
Apr 02, 2014 | 19.43 | 19.50 | 19.24 | 19.38 | 107,954 | -0.07(-0.33%) |
Apr 01, 2014 | 19.53 | 19.56 | 19.24 | 19.44 | 189,336 | -0.01(-0.04%) |
Mar 31, 2014 | 19.27 | 19.56 | 19.18 | 19.45 | 224,614 | +0.33(+1.74%) |
Mar 28, 2014 | 19.15 | 19.35 | 19.07 | 19.12 | 106,709 | -0.03(-0.17%) |
Mar 27, 2014 | 19.21 | 19.34 | 19.04 | 19.15 | 161,912 | -0.07(-0.38%) |
Mar 26, 2014 | 19.76 | 19.76 | 19.21 | 19.22 | 148,580 | -0.39(-1.99%) |
Mar 25, 2014 | 19.42 | 19.62 | 19.34 | 19.61 | 164,454 | +0.32(+1.64%) |
Mar 24, 2014 | 19.61 | 19.77 | 19.11 | 19.30 | 198,684 | -0.29(-1.49%) |
Mar 21, 2014 | 19.47 | 19.99 | 19.37 | 19.59 | 830,215 | +0.24(+1.22%) |
Mar 20, 2014 | 19.04 | 19.43 | 18.91 | 19.35 | 196,263 | +0.28(+1.45%) |
Mar 19, 2014 | 19.30 | 19.36 | 19.00 | 19.08 | 166,034 | -0.19(-0.97%) |
Mar 18, 2014 | 19.08 | 19.35 | 19.03 | 19.26 | 198,046 | +0.17(+0.89%) |
Mar 17, 2014 | 19.11 | 19.25 | 18.99 | 19.09 | 269,226 | +0.02(+0.13%) |
Mar 14, 2014 | 18.70 | 19.13 | 18.70 | 19.07 | 178,020 | +0.36(+1.91%) |
Mar 13, 2014 | 18.58 | 18.82 | 18.54 | 18.71 | 331,538 | +0.21(+1.14%) |
Mar 12, 2014 | 18.38 | 18.52 | 18.38 | 18.50 | 384,662 | +0.02(+0.09%) |
Mar 11, 2014 | 18.66 | 18.71 | 18.42 | 18.48 | 308,877 | -0.19(-1.00%) |
Mar 10, 2014 | 18.52 | 18.67 | 18.49 | 18.67 | 374,558 | +0.11(+0.61%) |
Mar 07, 2014 | 18.83 | 18.83 | 18.52 | 18.56 | 148,570 | -0.23(-1.21%) |
Mar 06, 2014 | 18.88 | 18.88 | 18.72 | 18.78 | 142,292 | -0.11(-0.60%) |
Mar 05, 2014 | 19.14 | 19.14 | 18.82 | 18.90 | 171,480 | -0.28(-1.48%) |
Mar 04, 2014 | 18.90 | 19.42 | 18.90 | 19.18 | 389,630 | +0.43(+2.30%) |