Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.72 | 16.82 | 16.68 | 16.79 | 5,922,135 | +0.04(+0.25%) |
May 29, 2014 | 16.72 | 16.77 | 16.61 | 16.75 | 2,615,671 | +0.03(+0.21%) |
May 28, 2014 | 16.70 | 16.76 | 16.66 | 16.72 | 2,930,217 | +0.03(+0.21%) |
May 27, 2014 | 16.71 | 16.79 | 16.61 | 16.68 | 3,430,214 | +0.06(+0.38%) |
May 23, 2014 | 16.71 | 16.62 | 16.62 | 16.62 | 3,682,049 | -0.14(-0.85%) |
May 22, 2014 | 16.49 | 16.77 | 16.44 | 16.76 | 3,562,781 | +0.28(+1.67%) |
May 21, 2014 | 16.48 | 16.52 | 16.38 | 16.49 | 5,018,072 | +0.03(+0.17%) |
May 20, 2014 | 16.37 | 16.48 | 16.28 | 16.46 | 5,204,958 | +0.09(+0.55%) |
May 19, 2014 | 16.59 | 16.59 | 16.34 | 16.37 | 4,721,656 | -0.26(-1.55%) |
May 16, 2014 | 16.42 | 16.63 | 16.33 | 16.63 | 7,361,296 | +0.23(+1.40%) |
May 15, 2014 | 16.50 | 16.59 | 16.40 | 16.40 | 4,258,607 | -0.10(-0.63%) |
May 14, 2014 | 16.33 | 16.62 | 16.30 | 16.50 | 5,606,638 | +0.19(+1.14%) |
May 13, 2014 | 16.38 | 16.45 | 16.23 | 16.32 | 7,701,508 | -0.04(-0.25%) |
May 12, 2014 | 16.51 | 16.58 | 16.36 | 16.36 | 5,453,568 | -0.15(-0.92%) |
May 09, 2014 | 16.78 | 16.83 | 16.50 | 16.51 | 5,407,185 | -0.28(-1.68%) |
May 08, 2014 | 16.93 | 16.98 | 16.74 | 16.79 | 4,449,808 | -0.10(-0.61%) |
May 07, 2014 | 16.75 | 16.92 | 16.73 | 16.89 | 4,854,247 | +0.18(+1.07%) |
May 06, 2014 | 16.87 | 16.87 | 16.71 | 16.72 | 3,918,955 | -0.15(-0.90%) |
May 05, 2014 | 16.73 | 16.90 | 16.71 | 16.87 | 4,543,651 | +0.12(+0.74%) |
May 02, 2014 | 16.99 | 17.02 | 16.70 | 16.74 | 6,573,610 | -0.31(-1.82%) |
May 01, 2014 | 17.39 | 17.61 | 16.94 | 17.05 | 6,862,403 | -0.01(-0.08%) |
Apr 30, 2014 | 16.97 | 17.14 | 16.96 | 17.07 | 7,301,419 | +0.12(+0.69%) |
Apr 29, 2014 | 17.12 | 17.19 | 16.94 | 16.95 | 6,356,072 | -0.16(-0.93%) |
Apr 28, 2014 | 17.16 | 17.21 | 16.96 | 17.11 | 7,548,705 | -0.03(-0.16%) |
Apr 25, 2014 | 16.94 | 17.16 | 16.87 | 17.14 | 6,525,468 | +0.21(+1.22%) |
Apr 24, 2014 | 16.98 | 17.08 | 16.84 | 16.93 | 5,433,896 | -0.04(-0.24%) |
Apr 23, 2014 | 16.96 | 17.12 | 16.94 | 16.97 | 4,311,094 | +0.05(+0.28%) |
Apr 22, 2014 | 16.87 | 16.99 | 16.75 | 16.92 | 7,857,703 | +0.10(+0.61%) |
Apr 21, 2014 | 16.98 | 17.00 | 16.78 | 16.82 | 5,163,507 | -0.14(-0.85%) |
Apr 17, 2014 | 16.98 | 16.96 | 16.96 | 16.96 | 5,753,430 | -0.06(-0.36%) |
Apr 16, 2014 | 16.92 | 17.05 | 16.78 | 17.03 | 8,032,658 | +0.17(+0.98%) |
Apr 15, 2014 | 16.62 | 16.87 | 16.59 | 16.86 | 6,978,316 | +0.28(+1.70%) |
Apr 14, 2014 | 16.60 | 16.66 | 16.44 | 16.58 | 8,433,572 | +0.03(+0.21%) |
Apr 11, 2014 | 16.49 | 16.78 | 16.43 | 16.54 | 10,278,090 | +0.03(+0.17%) |
Apr 10, 2014 | 16.47 | 16.70 | 16.43 | 16.52 | 5,985,328 | +0.07(+0.42%) |
Apr 09, 2014 | 16.33 | 16.48 | 16.22 | 16.45 | 5,573,765 | +0.12(+0.72%) |
Apr 08, 2014 | 16.19 | 16.34 | 15.99 | 16.33 | 8,328,323 | +0.21(+1.28%) |
Apr 07, 2014 | 16.41 | 16.47 | 16.11 | 16.12 | 7,110,648 | -0.28(-1.72%) |
Apr 04, 2014 | 16.51 | 16.65 | 16.39 | 16.41 | 5,607,967 | -0.05(-0.29%) |
Apr 03, 2014 | 16.58 | 16.61 | 16.32 | 16.45 | 9,528,955 | -0.07(-0.42%) |
Apr 02, 2014 | 16.39 | 16.58 | 16.21 | 16.52 | 7,006,166 | +0.10(+0.63%) |
Apr 01, 2014 | 16.35 | 16.64 | 16.30 | 16.42 | 7,845,374 | +0.09(+0.55%) |
Mar 31, 2014 | 16.28 | 16.42 | 16.21 | 16.33 | 5,211,027 | +0.10(+0.64%) |
Mar 28, 2014 | 16.21 | 16.28 | 16.14 | 16.23 | 3,974,951 | +0.10(+0.64%) |
Mar 27, 2014 | 16.12 | 16.18 | 15.96 | 16.12 | 9,256,554 | +0.08(+0.47%) |
Mar 26, 2014 | 16.16 | 16.29 | 16.05 | 16.05 | 7,861,738 | -0.08(-0.47%) |
Mar 25, 2014 | 16.26 | 16.30 | 16.04 | 16.12 | 8,242,676 | -0.10(-0.64%) |
Mar 24, 2014 | 16.39 | 16.45 | 16.14 | 16.23 | 8,067,192 | -0.12(-0.76%) |
Mar 21, 2014 | 16.39 | 16.56 | 16.27 | 16.35 | 9,158,670 | +0.01(+0.08%) |
Mar 20, 2014 | 16.38 | 16.41 | 16.25 | 16.34 | 3,251,876 | -0.12(-0.71%) |
Mar 19, 2014 | 16.59 | 16.61 | 16.36 | 16.45 | 9,205,439 | -0.12(-0.75%) |
Mar 18, 2014 | 16.72 | 16.73 | 16.56 | 16.58 | 4,419,559 | -0.14(-0.82%) |
Mar 17, 2014 | 16.50 | 16.72 | 16.47 | 16.72 | 6,822,334 | +0.24(+1.46%) |
Mar 14, 2014 | 16.48 | 16.56 | 16.38 | 16.47 | 6,671,749 | -0.03(-0.17%) |
Mar 13, 2014 | 16.20 | 16.63 | 16.17 | 16.50 | 14,859,597 | +0.36(+2.22%) |
Mar 12, 2014 | 16.04 | 16.17 | 15.99 | 16.14 | 11,986,629 | +0.08(+0.47%) |
Mar 11, 2014 | 15.96 | 16.13 | 15.81 | 16.07 | 8,279,908 | +0.15(+0.95%) |
Mar 10, 2014 | 16.00 | 16.02 | 15.86 | 15.92 | 4,983,929 | -0.07(-0.43%) |
Mar 07, 2014 | 16.01 | 16.01 | 15.86 | 15.99 | 3,074,765 | -0.04(-0.26%) |
Mar 06, 2014 | 16.12 | 16.19 | 16.00 | 16.03 | 4,820,070 | -0.06(-0.34%) |
Mar 05, 2014 | 16.27 | 16.27 | 16.02 | 16.08 | 4,539,008 | -0.19(-1.19%) |
Mar 04, 2014 | 16.31 | 16.38 | 16.20 | 16.27 | 2,995,658 | +0.09(+0.55%) |