Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.40 | 17.48 | 17.39 | 17.43 | 133,398 | -0.01(-0.06%) |
May 29, 2014 | 17.41 | 17.45 | 17.37 | 17.44 | 92,102 | +0.06(+0.32%) |
May 28, 2014 | 17.39 | 17.43 | 17.36 | 17.38 | 314,173 | -0.05(-0.30%) |
May 27, 2014 | 17.38 | 17.47 | 17.38 | 17.44 | 56,656 | +0.09(+0.50%) |
May 23, 2014 | 17.34 | 17.35 | 17.35 | 17.35 | 56,555 | +0.01(+0.05%) |
May 22, 2014 | 17.27 | 17.34 | 17.25 | 17.34 | 81,029 | +0.08(+0.45%) |
May 21, 2014 | 17.21 | 17.32 | 17.21 | 17.26 | 43,781 | +0.07(+0.44%) |
May 20, 2014 | 17.22 | 17.25 | 17.11 | 17.19 | 241,801 | -0.04(-0.26%) |
May 19, 2014 | 17.09 | 17.24 | 17.09 | 17.23 | 149,453 | +0.09(+0.55%) |
May 16, 2014 | 17.13 | 17.14 | 17.03 | 17.14 | 69,653 | +0.00(+0.02%) |
May 15, 2014 | 17.28 | 17.29 | 17.01 | 17.14 | 884,428 | -0.19(-1.07%) |
May 14, 2014 | 17.50 | 17.51 | 17.30 | 17.32 | 53,630 | -0.21(-1.17%) |
May 13, 2014 | 17.53 | 17.57 | 17.49 | 17.53 | 93,809 | -0.00(-0.02%) |
May 12, 2014 | 17.42 | 17.54 | 17.42 | 17.53 | 89,721 | +0.17(+0.99%) |
May 09, 2014 | 17.35 | 17.38 | 17.23 | 17.36 | 85,650 | -0.02(-0.10%) |
May 08, 2014 | 17.35 | 17.49 | 17.34 | 17.38 | 196,690 | +0.06(+0.32%) |
May 07, 2014 | 17.13 | 17.32 | 17.13 | 17.32 | 411,193 | +0.21(+1.23%) |
May 06, 2014 | 17.25 | 17.25 | 17.09 | 17.11 | 116,118 | -0.19(-1.09%) |
May 05, 2014 | 17.27 | 17.32 | 17.15 | 17.30 | 56,728 | -0.04(-0.21%) |
May 02, 2014 | 17.29 | 17.46 | 17.28 | 17.33 | 234,474 | +0.02(+0.10%) |
May 01, 2014 | 17.20 | 17.35 | 17.18 | 17.32 | 109,252 | +0.09(+0.55%) |
Apr 30, 2014 | 17.10 | 17.24 | 17.06 | 17.22 | 34,931 | +0.03(+0.19%) |
Apr 29, 2014 | 17.04 | 17.20 | 17.04 | 17.19 | 149,569 | +0.17(+1.01%) |
Apr 28, 2014 | 17.13 | 17.18 | 16.89 | 17.02 | 195,079 | -0.09(-0.52%) |
Apr 25, 2014 | 17.21 | 17.21 | 17.06 | 17.11 | 138,149 | -0.11(-0.66%) |
Apr 24, 2014 | 17.22 | 17.37 | 17.14 | 17.22 | 56,562 | +0.03(+0.16%) |
Apr 23, 2014 | 17.12 | 17.20 | 17.12 | 17.19 | 69,112 | +0.06(+0.37%) |
Apr 22, 2014 | 17.01 | 17.16 | 16.98 | 17.13 | 939,758 | +0.12(+0.72%) |
Apr 21, 2014 | 17.05 | 17.05 | 16.97 | 17.01 | 71,158 | -0.04(-0.26%) |
Apr 17, 2014 | 17.02 | 17.05 | 17.05 | 17.05 | 51,872 | +0.03(+0.20%) |
Apr 16, 2014 | 16.93 | 17.02 | 16.93 | 17.02 | 182,518 | +0.18(+1.09%) |
Apr 15, 2014 | 16.77 | 16.88 | 16.64 | 16.83 | 531,231 | +0.07(+0.43%) |
Apr 14, 2014 | 16.81 | 16.86 | 16.66 | 16.76 | 133,023 | +0.10(+0.58%) |
Apr 11, 2014 | 16.69 | 16.78 | 16.61 | 16.66 | 244,556 | -0.16(-0.94%) |
Apr 10, 2014 | 17.09 | 17.13 | 16.81 | 16.82 | 58,947 | -0.27(-1.61%) |
Apr 09, 2014 | 16.96 | 17.10 | 16.90 | 17.10 | 81,803 | +0.17(+0.98%) |
Apr 08, 2014 | 16.88 | 16.97 | 16.83 | 16.93 | 460,915 | +0.05(+0.28%) |
Apr 07, 2014 | 17.14 | 17.14 | 16.87 | 16.88 | 188,430 | -0.29(-1.71%) |
Apr 04, 2014 | 17.46 | 17.52 | 17.17 | 17.18 | 133,820 | -0.21(-1.23%) |
Apr 03, 2014 | 17.39 | 17.41 | 17.33 | 17.39 | 109,231 | +0.03(+0.19%) |
Apr 02, 2014 | 17.30 | 17.38 | 17.29 | 17.36 | 148,441 | +0.06(+0.34%) |
Apr 01, 2014 | 17.30 | 17.32 | 17.19 | 17.30 | 222,082 | +0.03(+0.16%) |
Mar 31, 2014 | 17.08 | 17.28 | 17.08 | 17.27 | 216,995 | +0.27(+1.57%) |
Mar 28, 2014 | 16.96 | 17.12 | 16.96 | 17.01 | 215,652 | +0.07(+0.44%) |
Mar 27, 2014 | 17.04 | 17.06 | 16.90 | 16.93 | 203,350 | -0.14(-0.81%) |
Mar 26, 2014 | 17.27 | 17.36 | 17.07 | 17.07 | 2,767,551 | -0.15(-0.87%) |
Mar 25, 2014 | 17.30 | 17.32 | 17.18 | 17.22 | 136,503 | -0.01(-0.03%) |
Mar 24, 2014 | 17.31 | 17.35 | 17.19 | 17.23 | 2,183,648 | -0.04(-0.26%) |
Mar 21, 2014 | 17.35 | 17.41 | 17.26 | 17.27 | 126,194 | +0.02(+0.09%) |
Mar 20, 2014 | 17.14 | 17.28 | 17.14 | 17.25 | 402,479 | +0.09(+0.53%) |
Mar 19, 2014 | 17.25 | 17.28 | 17.09 | 17.16 | 363,012 | -0.09(-0.50%) |
Mar 18, 2014 | 17.15 | 17.27 | 17.15 | 17.25 | 508,873 | +0.12(+0.71%) |
Mar 17, 2014 | 17.09 | 17.22 | 17.09 | 17.13 | 312,032 | +0.10(+0.57%) |
Mar 14, 2014 | 17.00 | 17.10 | 16.98 | 17.03 | 370,594 | +0.01(+0.03%) |
Mar 13, 2014 | 17.23 | 17.23 | 16.99 | 17.02 | 213,498 | -0.17(-0.97%) |
Mar 12, 2014 | 17.08 | 17.21 | 17.03 | 17.19 | 125,033 | +0.03(+0.18%) |
Mar 11, 2014 | 17.30 | 17.31 | 17.14 | 17.16 | 315,367 | -0.11(-0.64%) |
Mar 10, 2014 | 17.24 | 17.29 | 17.18 | 17.27 | 142,645 | -0.01(-0.05%) |
Mar 07, 2014 | 17.27 | 17.35 | 17.20 | 17.28 | 279,644 | +0.06(+0.34%) |
Mar 06, 2014 | 17.13 | 17.25 | 17.13 | 17.22 | 152,296 | +0.13(+0.76%) |
Mar 05, 2014 | 17.04 | 17.09 | 17.02 | 17.09 | 169,864 | +0.05(+0.31%) |
Mar 04, 2014 | 16.87 | 17.05 | 16.87 | 17.04 | 254,458 | +0.33(+2.00%) |