Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.80 | 16.82 | 16.58 | 16.61 | 182,279 | -0.14(-0.82%) |
May 29, 2014 | 16.85 | 16.90 | 16.65 | 16.75 | 143,175 | -0.03(-0.16%) |
May 28, 2014 | 16.97 | 16.97 | 16.68 | 16.78 | 200,370 | -0.20(-1.18%) |
May 27, 2014 | 16.95 | 17.09 | 16.72 | 16.98 | 345,426 | +0.23(+1.36%) |
May 23, 2014 | 16.44 | 16.75 | 16.75 | 16.75 | 397,111 | +0.31(+1.88%) |
May 22, 2014 | 16.20 | 16.44 | 15.94 | 16.44 | 66,858 | +0.24(+1.46%) |
May 21, 2014 | 16.14 | 16.31 | 15.91 | 16.20 | 177,590 | +0.16(+1.02%) |
May 20, 2014 | 16.14 | 16.37 | 15.83 | 16.04 | 509,017 | -0.19(-1.18%) |
May 19, 2014 | 16.18 | 16.42 | 16.09 | 16.23 | 145,722 | -0.01(-0.06%) |
May 16, 2014 | 16.00 | 16.24 | 15.82 | 16.24 | 230,540 | +0.22(+1.36%) |
May 15, 2014 | 15.86 | 16.06 | 15.60 | 16.02 | 217,330 | +0.02(+0.11%) |
May 14, 2014 | 16.27 | 16.27 | 15.92 | 16.00 | 264,371 | -0.34(-2.06%) |
May 13, 2014 | 16.96 | 16.96 | 16.27 | 16.34 | 339,661 | -0.59(-3.50%) |
May 12, 2014 | 16.92 | 17.37 | 16.80 | 16.93 | 435,143 | +0.12(+0.70%) |
May 09, 2014 | 16.32 | 16.82 | 16.20 | 16.81 | 435,726 | +0.40(+2.44%) |
May 08, 2014 | 16.56 | 16.83 | 16.36 | 16.41 | 271,531 | -0.14(-0.83%) |
May 07, 2014 | 16.28 | 16.59 | 16.17 | 16.55 | 343,503 | +0.35(+2.14%) |
May 06, 2014 | 16.31 | 16.69 | 16.18 | 16.20 | 549,621 | -0.15(-0.95%) |
May 05, 2014 | 16.23 | 16.42 | 16.09 | 16.36 | 285,156 | -0.03(-0.17%) |
May 02, 2014 | 16.31 | 16.45 | 16.26 | 16.39 | 498,066 | +0.18(+1.12%) |
May 01, 2014 | 16.26 | 16.45 | 16.04 | 16.20 | 489,152 | -0.15(-0.95%) |
Apr 30, 2014 | 16.18 | 16.46 | 16.02 | 16.36 | 371,009 | +0.06(+0.39%) |
Apr 29, 2014 | 16.36 | 16.47 | 16.07 | 16.29 | 305,455 | -0.05(-0.33%) |
Apr 28, 2014 | 16.66 | 16.85 | 16.12 | 16.35 | 432,399 | -0.31(-1.86%) |
Apr 25, 2014 | 17.33 | 17.54 | 16.64 | 16.66 | 485,990 | -0.82(-4.68%) |
Apr 24, 2014 | 17.29 | 17.49 | 16.55 | 17.48 | 2,761,856 | -0.41(-2.29%) |
Apr 23, 2014 | 17.80 | 18.11 | 17.75 | 17.89 | 369,397 | -0.02(-0.10%) |
Apr 22, 2014 | 17.77 | 18.14 | 17.57 | 17.90 | 345,711 | +0.25(+1.39%) |
Apr 21, 2014 | 17.28 | 17.76 | 17.23 | 17.66 | 299,042 | +0.39(+2.26%) |
Apr 17, 2014 | 17.16 | 17.27 | 17.27 | 17.27 | 1,591,892 | +0.01(+0.05%) |
Apr 16, 2014 | 17.32 | 17.64 | 17.03 | 17.26 | 149,194 | +0.08(+0.48%) |
Apr 15, 2014 | 17.31 | 17.39 | 16.68 | 17.18 | 255,864 | -0.11(-0.63%) |
Apr 14, 2014 | 17.52 | 17.59 | 17.14 | 17.29 | 462,407 | -0.01(-0.05%) |
Apr 11, 2014 | 17.18 | 17.53 | 17.14 | 17.29 | 321,925 | -0.07(-0.42%) |
Apr 10, 2014 | 17.64 | 17.64 | 17.14 | 17.37 | 379,615 | -0.32(-1.80%) |
Apr 09, 2014 | 17.58 | 17.83 | 17.35 | 17.69 | 323,059 | +0.16(+0.93%) |
Apr 08, 2014 | 17.59 | 17.66 | 17.36 | 17.52 | 328,719 | -0.05(-0.26%) |
Apr 07, 2014 | 18.19 | 18.23 | 17.52 | 17.57 | 507,230 | -0.70(-3.83%) |
Apr 04, 2014 | 18.92 | 18.96 | 18.21 | 18.27 | 451,313 | -0.52(-2.76%) |
Apr 03, 2014 | 19.09 | 19.09 | 18.59 | 18.79 | 400,049 | -0.31(-1.62%) |
Apr 02, 2014 | 19.07 | 19.21 | 18.84 | 19.10 | 341,608 | +0.05(+0.29%) |
Apr 01, 2014 | 18.80 | 19.14 | 18.70 | 19.04 | 581,547 | +0.35(+1.90%) |
Mar 31, 2014 | 17.91 | 18.77 | 17.80 | 18.69 | 820,824 | +0.87(+4.90%) |
Mar 28, 2014 | 17.77 | 18.19 | 17.69 | 17.81 | 332,981 | +0.05(+0.26%) |
Mar 27, 2014 | 17.88 | 18.00 | 17.64 | 17.77 | 269,261 | -0.08(-0.46%) |
Mar 26, 2014 | 17.96 | 18.19 | 17.84 | 17.85 | 438,670 | +0.01(+0.05%) |
Mar 25, 2014 | 17.78 | 17.90 | 17.59 | 17.84 | 367,532 | +0.21(+1.19%) |
Mar 24, 2014 | 17.54 | 17.75 | 17.35 | 17.63 | 345,997 | +0.15(+0.83%) |
Mar 21, 2014 | 17.71 | 17.84 | 17.29 | 17.49 | 600,317 | +0.01(+0.05%) |
Mar 20, 2014 | 17.55 | 17.79 | 17.33 | 17.48 | 429,554 | -0.14(-0.77%) |
Mar 19, 2014 | 17.91 | 18.19 | 17.41 | 17.61 | 507,699 | -0.30(-1.68%) |
Mar 18, 2014 | 17.66 | 18.22 | 17.42 | 17.91 | 430,993 | +0.30(+1.70%) |
Mar 17, 2014 | 18.09 | 18.11 | 17.47 | 17.61 | 548,716 | -0.27(-1.53%) |
Mar 14, 2014 | 17.66 | 18.60 | 17.66 | 17.89 | 250,073 | +0.15(+0.87%) |
Mar 13, 2014 | 18.28 | 18.29 | 17.66 | 17.73 | 261,409 | -0.42(-2.30%) |
Mar 12, 2014 | 17.96 | 18.26 | 17.86 | 18.15 | 240,114 | +0.10(+0.55%) |
Mar 11, 2014 | 18.64 | 18.73 | 17.83 | 18.05 | 368,972 | -0.63(-3.36%) |
Mar 10, 2014 | 18.67 | 18.80 | 18.50 | 18.68 | 225,002 | +0.02(+0.10%) |
Mar 07, 2014 | 18.64 | 18.72 | 18.54 | 18.66 | 292,120 | +0.15(+0.79%) |
Mar 06, 2014 | 18.44 | 18.62 | 18.28 | 18.51 | 152,965 | +0.09(+0.49%) |
Mar 05, 2014 | 18.31 | 18.52 | 18.14 | 18.42 | 319,674 | +0.02(+0.10%) |
Mar 04, 2014 | 17.70 | 18.61 | 17.70 | 18.40 | 603,304 | +0.98(+5.63%) |