Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.25 | 17.28 | 17.19 | 17.23 | 464,164 | -0.08(-0.46%) |
May 29, 2014 | 17.34 | 17.35 | 17.26 | 17.31 | 564,495 | -0.03(-0.17%) |
May 28, 2014 | 17.31 | 17.35 | 17.31 | 17.34 | 1,000,695 | +0.09(+0.52%) |
May 27, 2014 | 17.24 | 17.30 | 17.22 | 17.25 | 570,225 | -0.01(-0.06%) |
May 23, 2014 | 17.25 | 17.26 | 17.26 | 17.26 | 372,900 | +0.06(+0.32%) |
May 22, 2014 | 17.20 | 17.22 | 17.17 | 17.20 | 362,744 | +0.08(+0.50%) |
May 21, 2014 | 17.19 | 17.24 | 17.11 | 17.12 | 648,815 | +0.03(+0.18%) |
May 20, 2014 | 17.07 | 17.11 | 17.06 | 17.09 | 663,544 | +0.02(+0.12%) |
May 19, 2014 | 17.05 | 17.07 | 16.99 | 17.07 | 1,439,900 | +0.00(+0.00%) |
May 16, 2014 | 17.06 | 17.09 | 17.03 | 17.07 | 643,408 | +0.00(+0.00%) |
May 15, 2014 | 17.14 | 17.16 | 17.00 | 17.07 | 554,568 | +0.01(+0.06%) |
May 14, 2014 | 17.07 | 17.08 | 17.03 | 17.06 | 360,372 | -0.02(-0.12%) |
May 13, 2014 | 17.02 | 17.11 | 17.00 | 17.08 | 572,759 | +0.13(+0.77%) |
May 12, 2014 | 16.90 | 16.95 | 16.90 | 16.95 | 373,939 | +0.01(+0.06%) |
May 09, 2014 | 16.84 | 16.97 | 16.84 | 16.94 | 721,158 | +0.20(+1.19%) |
May 08, 2014 | 16.62 | 16.74 | 16.61 | 16.74 | 630,016 | +0.16(+0.97%) |
May 07, 2014 | 16.53 | 16.58 | 16.50 | 16.58 | 628,083 | +0.05(+0.30%) |
May 06, 2014 | 16.51 | 16.56 | 16.51 | 16.53 | 393,685 | -0.13(-0.78%) |
May 05, 2014 | 16.65 | 16.67 | 16.63 | 16.66 | 223,268 | -0.01(-0.06%) |
May 02, 2014 | 16.80 | 16.82 | 16.64 | 16.67 | 337,473 | -0.01(-0.06%) |
May 01, 2014 | 16.68 | 16.70 | 16.66 | 16.68 | 365,999 | -0.01(-0.06%) |
Apr 30, 2014 | 16.69 | 16.71 | 16.66 | 16.69 | 687,024 | -0.13(-0.77%) |
Apr 29, 2014 | 16.75 | 16.83 | 16.75 | 16.82 | 393,063 | +0.10(+0.60%) |
Apr 28, 2014 | 16.70 | 16.75 | 16.68 | 16.72 | 320,910 | -0.04(-0.24%) |
Apr 25, 2014 | 16.79 | 16.79 | 16.74 | 16.76 | 255,696 | -0.02(-0.12%) |
Apr 24, 2014 | 16.85 | 16.85 | 16.77 | 16.78 | 272,708 | -0.03(-0.18%) |
Apr 23, 2014 | 16.79 | 16.82 | 16.74 | 16.81 | 265,624 | -0.03(-0.18%) |
Apr 22, 2014 | 16.80 | 16.88 | 16.80 | 16.84 | 225,842 | -0.04(-0.24%) |
Apr 21, 2014 | 16.84 | 16.89 | 16.80 | 16.88 | 523,605 | +0.08(+0.48%) |
Apr 17, 2014 | 16.74 | 16.80 | 16.80 | 16.80 | 270,100 | -0.02(-0.12%) |
Apr 16, 2014 | 16.76 | 16.85 | 16.76 | 16.82 | 390,042 | -0.01(-0.06%) |
Apr 15, 2014 | 16.84 | 16.87 | 16.78 | 16.83 | 604,904 | +0.00(+0.00%) |
Apr 14, 2014 | 16.81 | 16.83 | 16.79 | 16.83 | 702,199 | +0.16(+0.96%) |
Apr 11, 2014 | 16.68 | 16.68 | 16.62 | 16.67 | 293,462 | +0.01(+0.06%) |
Apr 10, 2014 | 16.71 | 16.74 | 16.62 | 16.66 | 1,189,654 | -0.07(-0.42%) |
Apr 09, 2014 | 16.84 | 16.86 | 16.73 | 16.73 | 527,192 | -0.13(-0.77%) |
Apr 08, 2014 | 16.84 | 16.90 | 16.83 | 16.86 | 393,452 | -0.13(-0.77%) |
Apr 07, 2014 | 17.04 | 17.08 | 16.99 | 16.99 | 309,656 | -0.10(-0.59%) |
Apr 04, 2014 | 17.11 | 17.17 | 17.06 | 17.09 | 785,430 | +0.01(+0.06%) |
Apr 03, 2014 | 17.06 | 17.12 | 17.05 | 17.08 | 714,006 | +0.11(+0.65%) |
Apr 02, 2014 | 16.92 | 16.99 | 16.90 | 16.97 | 484,958 | +0.10(+0.59%) |
Apr 01, 2014 | 16.86 | 16.90 | 16.84 | 16.87 | 536,708 | -0.06(-0.35%) |
Mar 31, 2014 | 16.90 | 16.95 | 16.87 | 16.93 | 932,624 | -0.05(-0.29%) |
Mar 28, 2014 | 16.97 | 17.02 | 16.95 | 16.98 | 448,277 | -0.03(-0.18%) |
Mar 27, 2014 | 16.95 | 17.04 | 16.93 | 17.01 | 763,237 | +0.12(+0.71%) |
Mar 26, 2014 | 16.91 | 16.93 | 16.85 | 16.89 | 793,132 | +0.07(+0.42%) |
Mar 25, 2014 | 16.90 | 17.00 | 16.77 | 16.82 | 1,008,740 | +0.04(+0.24%) |
Mar 24, 2014 | 16.94 | 16.96 | 16.69 | 16.78 | 899,514 | -0.10(-0.59%) |
Mar 21, 2014 | 16.92 | 16.93 | 16.85 | 16.88 | 225,635 | -0.06(-0.35%) |
Mar 20, 2014 | 16.95 | 17.00 | 16.91 | 16.94 | 772,680 | +0.13(+0.77%) |
Mar 19, 2014 | 16.59 | 16.86 | 16.58 | 16.81 | 1,098,644 | +0.25(+1.51%) |
Mar 18, 2014 | 16.63 | 16.68 | 16.56 | 16.56 | 1,135,556 | -0.03(-0.18%) |
Mar 17, 2014 | 16.62 | 16.63 | 16.52 | 16.59 | 431,980 | -0.04(-0.24%) |
Mar 14, 2014 | 16.67 | 16.68 | 16.55 | 16.63 | 944,851 | -0.11(-0.66%) |
Mar 13, 2014 | 16.53 | 16.77 | 16.50 | 16.74 | 1,207,477 | +0.12(+0.72%) |
Mar 12, 2014 | 16.66 | 16.69 | 16.61 | 16.62 | 423,553 | -0.11(-0.66%) |
Mar 11, 2014 | 16.75 | 16.76 | 16.70 | 16.73 | 346,245 | +0.01(+0.06%) |
Mar 10, 2014 | 16.70 | 16.74 | 16.67 | 16.72 | 277,328 | +0.01(+0.06%) |
Mar 07, 2014 | 16.73 | 16.74 | 16.69 | 16.71 | 511,419 | -0.03(-0.18%) |
Mar 06, 2014 | 16.83 | 16.83 | 16.70 | 16.74 | 1,273,719 | -0.32(-1.88%) |
Mar 05, 2014 | 17.10 | 17.12 | 17.02 | 17.06 | 975,315 | +0.01(+0.06%) |
Mar 04, 2014 | 17.02 | 17.08 | 16.99 | 17.05 | 770,961 | -0.01(-0.06%) |