Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.78 | 16.79 | 16.48 | 16.76 | 852,442 | +0.02(+0.11%) |
May 29, 2014 | 17.00 | 17.02 | 16.70 | 16.74 | 612,339 | -0.15(-0.91%) |
May 28, 2014 | 16.87 | 17.20 | 16.72 | 16.89 | 1,014,830 | +0.01(+0.06%) |
May 27, 2014 | 16.56 | 16.88 | 16.53 | 16.88 | 1,180,731 | +0.49(+2.98%) |
May 23, 2014 | 15.87 | 16.39 | 16.39 | 16.39 | 1,104,258 | +0.46(+2.86%) |
May 22, 2014 | 16.00 | 16.25 | 15.90 | 15.94 | 314,788 | +0.00(+0.00%) |
May 21, 2014 | 15.87 | 16.15 | 15.73 | 15.94 | 525,096 | +0.13(+0.79%) |
May 20, 2014 | 16.24 | 16.26 | 15.69 | 15.81 | 884,143 | -0.50(-3.08%) |
May 19, 2014 | 16.04 | 16.51 | 16.04 | 16.31 | 482,275 | +0.25(+1.54%) |
May 16, 2014 | 15.61 | 16.08 | 15.48 | 16.07 | 981,412 | +0.44(+2.83%) |
May 15, 2014 | 15.74 | 15.97 | 15.30 | 15.63 | 1,016,018 | -0.20(-1.26%) |
May 14, 2014 | 15.95 | 16.14 | 15.74 | 15.83 | 984,837 | -0.13(-0.85%) |
May 13, 2014 | 16.18 | 16.21 | 15.90 | 15.96 | 727,235 | -0.25(-1.55%) |
May 12, 2014 | 15.54 | 16.37 | 15.52 | 16.21 | 799,293 | +0.81(+5.23%) |
May 09, 2014 | 15.38 | 15.62 | 15.24 | 15.41 | 1,053,646 | -0.06(-0.36%) |
May 08, 2014 | 15.59 | 15.96 | 15.36 | 15.46 | 898,964 | -0.13(-0.82%) |
May 07, 2014 | 15.41 | 15.62 | 15.10 | 15.59 | 1,106,180 | +0.15(+0.95%) |
May 06, 2014 | 15.55 | 15.80 | 15.44 | 15.44 | 966,397 | -0.24(-1.54%) |
May 05, 2014 | 15.68 | 15.82 | 15.37 | 15.69 | 1,021,026 | -0.13(-0.82%) |
May 02, 2014 | 16.24 | 16.53 | 15.80 | 15.82 | 1,804,989 | -0.34(-2.07%) |
May 01, 2014 | 16.06 | 16.52 | 15.39 | 16.15 | 2,469,032 | +0.13(+0.78%) |
Apr 30, 2014 | 16.18 | 16.26 | 15.71 | 16.03 | 1,920,639 | -0.15(-0.95%) |
Apr 29, 2014 | 16.19 | 16.38 | 15.99 | 16.18 | 950,074 | +0.12(+0.72%) |
Apr 28, 2014 | 16.20 | 16.29 | 15.69 | 16.06 | 1,145,792 | -0.06(-0.35%) |
Apr 25, 2014 | 16.43 | 16.43 | 16.01 | 16.12 | 885,591 | -0.38(-2.29%) |
Apr 24, 2014 | 16.55 | 16.83 | 16.26 | 16.50 | 1,151,244 | +0.10(+0.62%) |
Apr 23, 2014 | 16.37 | 17.40 | 16.31 | 16.39 | 2,417,564 | +0.54(+3.44%) |
Apr 22, 2014 | 15.48 | 15.98 | 15.36 | 15.85 | 1,075,738 | +0.42(+2.75%) |
Apr 21, 2014 | 15.45 | 15.64 | 15.21 | 15.43 | 895,213 | +0.01(+0.09%) |
Apr 17, 2014 | 15.50 | 15.41 | 15.41 | 15.41 | 604,978 | -0.08(-0.54%) |
Apr 16, 2014 | 14.93 | 15.55 | 14.93 | 15.50 | 766,449 | +0.64(+4.29%) |
Apr 15, 2014 | 15.16 | 15.21 | 14.27 | 14.86 | 2,099,430 | -0.21(-1.42%) |
Apr 14, 2014 | 15.50 | 15.50 | 14.87 | 15.07 | 975,820 | -0.25(-1.64%) |
Apr 11, 2014 | 15.75 | 15.94 | 15.31 | 15.32 | 1,126,665 | -0.53(-3.32%) |
Apr 10, 2014 | 16.45 | 16.50 | 15.81 | 15.85 | 937,600 | -0.60(-3.62%) |
Apr 09, 2014 | 15.92 | 16.47 | 15.92 | 16.45 | 633,841 | +0.54(+3.40%) |
Apr 08, 2014 | 15.66 | 16.00 | 15.57 | 15.91 | 938,236 | +0.29(+1.88%) |
Apr 07, 2014 | 15.69 | 15.95 | 15.34 | 15.61 | 1,093,443 | -0.20(-1.24%) |
Apr 04, 2014 | 16.89 | 17.08 | 15.78 | 15.81 | 1,345,678 | -0.94(-5.61%) |
Apr 03, 2014 | 16.75 | 16.86 | 16.52 | 16.75 | 855,398 | -0.00(-0.03%) |
Apr 02, 2014 | 16.52 | 16.77 | 16.37 | 16.75 | 621,733 | +0.33(+1.98%) |
Apr 01, 2014 | 15.83 | 16.46 | 15.75 | 16.43 | 1,612,010 | +0.67(+4.22%) |
Mar 31, 2014 | 15.45 | 15.83 | 15.38 | 15.76 | 1,396,317 | +0.39(+2.54%) |
Mar 28, 2014 | 15.78 | 15.94 | 15.28 | 15.37 | 960,837 | -0.43(-2.74%) |
Mar 27, 2014 | 15.94 | 16.00 | 15.71 | 15.80 | 614,468 | -0.16(-1.02%) |
Mar 26, 2014 | 16.48 | 16.52 | 15.97 | 15.97 | 960,283 | -0.36(-2.20%) |
Mar 25, 2014 | 16.25 | 16.48 | 16.04 | 16.32 | 653,755 | +0.20(+1.26%) |
Mar 24, 2014 | 16.55 | 16.56 | 15.99 | 16.12 | 1,341,920 | -0.39(-2.39%) |
Mar 21, 2014 | 16.88 | 16.89 | 16.49 | 16.51 | 1,402,957 | -0.35(-2.07%) |
Mar 20, 2014 | 16.82 | 17.08 | 16.77 | 16.86 | 482,408 | -0.01(-0.08%) |
Mar 19, 2014 | 17.04 | 17.09 | 16.81 | 16.88 | 656,238 | -0.15(-0.87%) |
Mar 18, 2014 | 16.84 | 17.11 | 16.84 | 17.03 | 759,564 | +0.22(+1.33%) |
Mar 17, 2014 | 16.90 | 16.99 | 16.75 | 16.80 | 761,635 | +0.03(+0.17%) |
Mar 14, 2014 | 16.75 | 16.92 | 16.67 | 16.78 | 595,659 | -0.04(-0.25%) |
Mar 13, 2014 | 17.17 | 17.22 | 16.62 | 16.82 | 772,649 | -0.28(-1.63%) |
Mar 12, 2014 | 16.92 | 17.21 | 16.88 | 17.10 | 693,892 | +0.04(+0.22%) |
Mar 11, 2014 | 17.54 | 17.54 | 17.01 | 17.06 | 519,456 | -0.42(-2.40%) |
Mar 10, 2014 | 17.41 | 17.54 | 17.32 | 17.48 | 567,610 | -0.01(-0.08%) |
Mar 07, 2014 | 17.70 | 17.70 | 17.38 | 17.49 | 822,313 | -0.06(-0.34%) |
Mar 06, 2014 | 17.65 | 17.68 | 17.34 | 17.55 | 625,117 | -0.07(-0.40%) |
Mar 05, 2014 | 17.68 | 17.80 | 17.52 | 17.62 | 821,879 | -0.09(-0.53%) |
Mar 04, 2014 | 17.40 | 17.84 | 17.08 | 17.72 | 1,093,784 | +0.59(+3.45%) |