Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.84 | 16.98 | 16.79 | 16.91 | 536,094 | +0.12(+0.74%) |
May 29, 2014 | 16.95 | 16.96 | 16.71 | 16.79 | 560,140 | -0.05(-0.29%) |
May 28, 2014 | 17.06 | 17.06 | 16.82 | 16.84 | 676,939 | -0.20(-1.20%) |
May 27, 2014 | 17.04 | 17.19 | 16.81 | 17.04 | 780,085 | +0.09(+0.53%) |
May 23, 2014 | 17.42 | 16.95 | 16.95 | 16.95 | 1,055,298 | -0.49(-2.79%) |
May 22, 2014 | 16.77 | 17.70 | 16.43 | 17.44 | 1,349,686 | +0.34(+1.96%) |
May 21, 2014 | 17.09 | 17.39 | 16.85 | 17.10 | 1,215,957 | +0.02(+0.09%) |
May 20, 2014 | 17.80 | 17.94 | 17.03 | 17.09 | 1,316,776 | -0.90(-5.01%) |
May 19, 2014 | 17.91 | 18.11 | 17.83 | 17.99 | 840,483 | +0.07(+0.40%) |
May 16, 2014 | 17.85 | 18.05 | 17.77 | 17.92 | 1,050,045 | +0.08(+0.42%) |
May 15, 2014 | 17.96 | 18.08 | 17.69 | 17.84 | 1,184,304 | -0.26(-1.42%) |
May 14, 2014 | 18.27 | 18.32 | 18.05 | 18.10 | 646,112 | -0.15(-0.85%) |
May 13, 2014 | 18.26 | 18.53 | 18.14 | 18.25 | 1,016,652 | +0.01(+0.06%) |
May 12, 2014 | 17.85 | 18.32 | 17.85 | 18.24 | 1,016,127 | +0.45(+2.54%) |
May 09, 2014 | 17.44 | 17.84 | 17.38 | 17.79 | 1,425,193 | +0.34(+1.97%) |
May 08, 2014 | 17.70 | 17.90 | 17.36 | 17.45 | 1,739,481 | -0.17(-0.94%) |
May 07, 2014 | 17.64 | 17.70 | 17.47 | 17.61 | 1,568,053 | +0.00(+0.02%) |
May 06, 2014 | 17.62 | 17.67 | 17.39 | 17.61 | 1,602,279 | -0.05(-0.28%) |
May 05, 2014 | 17.71 | 17.71 | 17.39 | 17.66 | 871,737 | -0.06(-0.32%) |
May 02, 2014 | 17.74 | 18.27 | 17.58 | 17.71 | 1,136,288 | +0.03(+0.19%) |
May 01, 2014 | 17.70 | 17.79 | 17.46 | 17.68 | 1,179,815 | -0.04(-0.23%) |
Apr 30, 2014 | 17.54 | 17.79 | 17.44 | 17.72 | 802,731 | +0.14(+0.82%) |
Apr 29, 2014 | 17.40 | 17.72 | 17.40 | 17.58 | 1,082,298 | +0.19(+1.08%) |
Apr 28, 2014 | 17.00 | 17.47 | 16.94 | 17.39 | 1,252,959 | +0.41(+2.42%) |
Apr 25, 2014 | 16.84 | 17.08 | 16.75 | 16.98 | 1,149,972 | +0.06(+0.33%) |
Apr 24, 2014 | 16.88 | 16.96 | 16.69 | 16.92 | 785,764 | +0.09(+0.56%) |
Apr 23, 2014 | 16.67 | 16.91 | 16.65 | 16.83 | 1,003,964 | +0.15(+0.93%) |
Apr 22, 2014 | 16.58 | 16.69 | 16.44 | 16.67 | 842,952 | +0.14(+0.84%) |
Apr 21, 2014 | 16.26 | 16.59 | 16.16 | 16.53 | 676,764 | +0.31(+1.91%) |
Apr 17, 2014 | 16.48 | 16.22 | 16.22 | 16.22 | 1,363,667 | -0.31(-1.89%) |
Apr 16, 2014 | 16.65 | 16.81 | 16.48 | 16.54 | 632,301 | +0.00(+0.02%) |
Apr 15, 2014 | 16.59 | 16.78 | 16.27 | 16.53 | 655,422 | +0.01(+0.07%) |
Apr 14, 2014 | 16.76 | 16.83 | 16.39 | 16.52 | 667,441 | -0.11(-0.68%) |
Apr 11, 2014 | 16.71 | 16.73 | 16.30 | 16.64 | 978,423 | -0.32(-1.89%) |
Apr 10, 2014 | 17.10 | 17.51 | 16.86 | 16.96 | 930,278 | -0.19(-1.09%) |
Apr 09, 2014 | 17.27 | 17.27 | 16.99 | 17.14 | 578,991 | -0.01(-0.09%) |
Apr 08, 2014 | 17.05 | 17.21 | 16.96 | 17.16 | 611,124 | +0.16(+0.93%) |
Apr 07, 2014 | 17.45 | 17.45 | 16.80 | 17.00 | 908,166 | -0.51(-2.91%) |
Apr 04, 2014 | 18.00 | 18.15 | 17.50 | 17.51 | 606,179 | -0.35(-1.93%) |
Apr 03, 2014 | 17.97 | 18.00 | 17.65 | 17.86 | 663,924 | -0.09(-0.50%) |
Apr 02, 2014 | 17.45 | 18.01 | 17.45 | 17.95 | 596,454 | +0.56(+3.22%) |
Apr 01, 2014 | 17.22 | 17.49 | 17.17 | 17.39 | 611,870 | +0.20(+1.16%) |
Mar 31, 2014 | 17.17 | 17.35 | 17.02 | 17.19 | 521,822 | +0.08(+0.44%) |
Mar 28, 2014 | 17.16 | 17.49 | 17.07 | 17.11 | 707,975 | -0.05(-0.26%) |
Mar 27, 2014 | 17.20 | 17.41 | 17.05 | 17.16 | 549,154 | -0.06(-0.33%) |
Mar 26, 2014 | 17.60 | 17.64 | 17.13 | 17.22 | 755,899 | -0.31(-1.78%) |
Mar 25, 2014 | 17.84 | 17.94 | 17.43 | 17.53 | 725,348 | -0.25(-1.39%) |
Mar 24, 2014 | 17.59 | 17.92 | 17.53 | 17.77 | 829,055 | +0.14(+0.81%) |
Mar 21, 2014 | 17.28 | 17.66 | 17.16 | 17.63 | 1,350,682 | +0.48(+2.82%) |
Mar 20, 2014 | 17.17 | 17.28 | 17.08 | 17.15 | 557,283 | -0.07(-0.39%) |
Mar 19, 2014 | 17.24 | 17.32 | 17.10 | 17.22 | 564,626 | +0.01(+0.07%) |
Mar 18, 2014 | 17.13 | 17.28 | 17.13 | 17.20 | 826,459 | +0.05(+0.26%) |
Mar 17, 2014 | 16.95 | 17.30 | 16.95 | 17.16 | 1,122,576 | +0.20(+1.17%) |
Mar 14, 2014 | 17.47 | 17.48 | 16.89 | 16.96 | 921,416 | -0.12(-0.72%) |
Mar 13, 2014 | 17.17 | 17.29 | 17.06 | 17.08 | 1,230,386 | -0.10(-0.59%) |
Mar 12, 2014 | 17.26 | 17.35 | 17.10 | 17.19 | 565,780 | -0.22(-1.25%) |
Mar 11, 2014 | 17.71 | 17.76 | 17.36 | 17.40 | 596,440 | -0.21(-1.21%) |
Mar 10, 2014 | 17.89 | 17.91 | 17.58 | 17.62 | 575,260 | -0.33(-1.86%) |
Mar 07, 2014 | 17.70 | 18.00 | 17.59 | 17.95 | 1,500,087 | +0.73(+4.23%) |
Mar 06, 2014 | 17.64 | 17.78 | 17.17 | 17.22 | 894,332 | +0.30(+1.80%) |
Mar 05, 2014 | 16.99 | 17.07 | 16.83 | 16.92 | 518,619 | -0.09(-0.53%) |
Mar 04, 2014 | 16.83 | 17.08 | 16.71 | 17.01 | 604,130 | +0.33(+2.00%) |