Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.49 | 17.53 | 17.44 | 17.51 | 43,976 | +0.02(+0.12%) |
May 29, 2014 | 17.51 | 17.52 | 17.43 | 17.48 | 120,643 | +0.01(+0.07%) |
May 28, 2014 | 17.51 | 17.52 | 17.44 | 17.47 | 65,431 | +0.01(+0.08%) |
May 27, 2014 | 17.48 | 17.52 | 17.37 | 17.46 | 144,375 | +0.26(+1.49%) |
May 23, 2014 | 17.13 | 17.20 | 17.20 | 17.20 | 231,792 | +0.05(+0.28%) |
May 22, 2014 | 17.17 | 17.17 | 17.09 | 17.15 | 90,545 | -0.01(-0.08%) |
May 21, 2014 | 17.06 | 17.22 | 17.06 | 17.17 | 157,633 | +0.16(+0.91%) |
May 20, 2014 | 17.00 | 17.13 | 16.97 | 17.01 | 184,438 | +0.01(+0.08%) |
May 19, 2014 | 16.95 | 17.05 | 16.95 | 17.00 | 315,847 | -0.10(-0.59%) |
May 16, 2014 | 16.98 | 17.11 | 16.98 | 17.10 | 149,735 | +0.03(+0.20%) |
May 15, 2014 | 17.16 | 17.16 | 16.97 | 17.07 | 411,000 | -0.24(-1.36%) |
May 14, 2014 | 17.36 | 17.38 | 17.30 | 17.30 | 75,520 | -0.02(-0.12%) |
May 13, 2014 | 17.42 | 17.44 | 17.31 | 17.32 | 380,161 | -0.07(-0.43%) |
May 12, 2014 | 17.31 | 17.42 | 17.31 | 17.40 | 61,843 | +0.08(+0.47%) |
May 09, 2014 | 17.27 | 17.38 | 17.21 | 17.32 | 94,068 | -0.16(-0.89%) |
May 08, 2014 | 17.45 | 17.57 | 17.38 | 17.47 | 192,579 | +0.11(+0.62%) |
May 07, 2014 | 17.36 | 17.38 | 17.24 | 17.36 | 118,006 | +0.04(+0.23%) |
May 06, 2014 | 17.34 | 17.40 | 17.32 | 17.32 | 57,052 | -0.07(-0.43%) |
May 05, 2014 | 17.30 | 17.43 | 17.22 | 17.40 | 113,751 | -0.08(-0.46%) |
May 02, 2014 | 17.43 | 17.53 | 17.38 | 17.48 | 91,643 | -0.06(-0.35%) |
May 01, 2014 | 17.53 | 17.57 | 17.45 | 17.54 | 347,122 | +0.11(+0.62%) |
Apr 30, 2014 | 17.37 | 17.46 | 17.34 | 17.43 | 172,463 | -0.01(-0.04%) |
Apr 29, 2014 | 17.34 | 17.46 | 17.34 | 17.44 | 84,151 | +0.30(+1.77%) |
Apr 28, 2014 | 17.25 | 17.25 | 17.03 | 17.13 | 90,436 | -0.03(-0.19%) |
Apr 25, 2014 | 17.24 | 17.24 | 17.06 | 17.17 | 152,339 | -0.14(-0.82%) |
Apr 24, 2014 | 17.36 | 17.38 | 17.22 | 17.31 | 127,552 | +0.00(+0.00%) |
Apr 23, 2014 | 17.37 | 17.37 | 17.23 | 17.31 | 116,344 | -0.07(-0.39%) |
Apr 22, 2014 | 17.36 | 17.44 | 17.32 | 17.38 | 265,877 | +0.12(+0.70%) |
Apr 21, 2014 | 17.22 | 17.27 | 17.09 | 17.26 | 34,645 | +0.07(+0.39%) |
Apr 17, 2014 | 17.08 | 17.19 | 17.19 | 17.19 | 168,171 | +0.18(+1.03%) |
Apr 16, 2014 | 17.00 | 17.05 | 16.93 | 17.01 | 261,258 | +0.23(+1.37%) |
Apr 15, 2014 | 16.84 | 16.96 | 16.60 | 16.78 | 123,217 | -0.16(-0.95%) |
Apr 14, 2014 | 16.96 | 17.01 | 16.88 | 16.95 | 95,723 | -0.03(-0.20%) |
Apr 11, 2014 | 17.01 | 17.10 | 16.96 | 16.98 | 361,775 | -0.14(-0.83%) |
Apr 10, 2014 | 17.40 | 17.41 | 17.10 | 17.12 | 90,265 | -0.34(-1.93%) |
Apr 09, 2014 | 17.41 | 17.46 | 17.27 | 17.46 | 168,906 | +0.22(+1.29%) |
Apr 08, 2014 | 17.19 | 17.29 | 17.09 | 17.24 | 124,193 | -0.03(-0.20%) |
Apr 07, 2014 | 17.39 | 17.39 | 17.20 | 17.27 | 148,007 | -0.13(-0.77%) |
Apr 04, 2014 | 17.54 | 17.57 | 17.37 | 17.40 | 302,562 | -0.01(-0.08%) |
Apr 03, 2014 | 17.49 | 17.52 | 17.39 | 17.42 | 233,678 | +0.01(+0.08%) |
Apr 02, 2014 | 17.41 | 17.44 | 17.29 | 17.40 | 317,975 | +0.00(+0.00%) |
Apr 01, 2014 | 17.40 | 17.46 | 17.32 | 17.40 | 121,774 | +0.24(+1.41%) |
Mar 31, 2014 | 17.03 | 17.19 | 17.03 | 17.16 | 75,727 | +0.23(+1.35%) |
Mar 28, 2014 | 16.95 | 16.99 | 16.87 | 16.93 | 51,686 | +0.09(+0.56%) |
Mar 27, 2014 | 16.80 | 16.98 | 16.79 | 16.84 | 362,392 | +0.01(+0.04%) |
Mar 26, 2014 | 17.04 | 17.07 | 16.83 | 16.83 | 195,312 | -0.03(-0.20%) |
Mar 25, 2014 | 16.90 | 16.97 | 16.79 | 16.86 | 240,604 | +0.09(+0.52%) |
Mar 24, 2014 | 16.81 | 16.86 | 16.57 | 16.78 | 128,163 | +0.06(+0.36%) |
Mar 21, 2014 | 16.89 | 16.90 | 16.68 | 16.72 | 122,522 | -0.18(-1.04%) |
Mar 20, 2014 | 16.71 | 16.91 | 16.71 | 16.89 | 113,222 | +0.07(+0.44%) |
Mar 19, 2014 | 17.11 | 17.13 | 16.72 | 16.82 | 117,395 | -0.27(-1.58%) |
Mar 18, 2014 | 17.01 | 17.14 | 16.98 | 17.09 | 96,345 | +0.17(+1.00%) |
Mar 17, 2014 | 16.81 | 16.95 | 16.74 | 16.92 | 221,242 | +0.28(+1.66%) |
Mar 14, 2014 | 16.64 | 16.73 | 16.55 | 16.64 | 205,853 | -0.09(-0.56%) |
Mar 13, 2014 | 17.19 | 17.21 | 16.72 | 16.74 | 302,108 | -0.35(-2.05%) |
Mar 12, 2014 | 17.07 | 17.14 | 16.96 | 17.09 | 194,047 | -0.04(-0.24%) |
Mar 11, 2014 | 17.23 | 17.32 | 17.13 | 17.13 | 154,479 | -0.10(-0.59%) |
Mar 10, 2014 | 17.26 | 17.28 | 17.07 | 17.23 | 180,847 | -0.10(-0.58%) |
Mar 07, 2014 | 17.49 | 17.50 | 17.24 | 17.33 | 307,143 | -0.16(-0.93%) |
Mar 06, 2014 | 17.51 | 17.53 | 17.42 | 17.49 | 226,358 | +0.23(+1.33%) |
Mar 05, 2014 | 17.30 | 17.32 | 17.22 | 17.26 | 629,688 | +0.05(+0.27%) |
Mar 04, 2014 | 17.25 | 17.29 | 17.15 | 17.22 | 283,477 | +0.39(+2.32%) |