Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.02 | 17.20 | 16.89 | 16.98 | 289,231 | +0.07(+0.39%) |
May 29, 2014 | 17.44 | 17.44 | 16.87 | 16.92 | 492,100 | -0.43(-2.49%) |
May 28, 2014 | 17.70 | 17.72 | 17.33 | 17.35 | 406,542 | -0.36(-2.02%) |
May 27, 2014 | 17.46 | 17.71 | 17.27 | 17.71 | 340,792 | +0.41(+2.36%) |
May 23, 2014 | 17.50 | 17.30 | 17.30 | 17.30 | 186,886 | -0.23(-1.33%) |
May 22, 2014 | 17.52 | 17.61 | 17.25 | 17.53 | 144,956 | +0.08(+0.48%) |
May 21, 2014 | 16.99 | 17.75 | 16.97 | 17.45 | 482,605 | +0.52(+3.10%) |
May 20, 2014 | 16.76 | 17.07 | 16.63 | 16.92 | 350,466 | +0.14(+0.84%) |
May 19, 2014 | 16.86 | 16.97 | 16.60 | 16.78 | 172,621 | -0.06(-0.35%) |
May 16, 2014 | 16.52 | 16.84 | 16.47 | 16.84 | 208,686 | +0.27(+1.66%) |
May 15, 2014 | 16.44 | 16.64 | 16.38 | 16.57 | 231,345 | +0.12(+0.71%) |
May 14, 2014 | 16.75 | 16.84 | 16.40 | 16.45 | 157,928 | -0.30(-1.79%) |
May 13, 2014 | 17.04 | 17.04 | 16.73 | 16.75 | 126,820 | -0.28(-1.66%) |
May 12, 2014 | 16.97 | 17.51 | 16.92 | 17.03 | 330,060 | +0.11(+0.64%) |
May 09, 2014 | 16.41 | 16.96 | 16.38 | 16.92 | 289,056 | +0.43(+2.62%) |
May 08, 2014 | 16.32 | 16.62 | 16.23 | 16.49 | 293,120 | +0.15(+0.92%) |
May 07, 2014 | 16.13 | 16.37 | 15.93 | 16.34 | 306,581 | +0.25(+1.55%) |
May 06, 2014 | 16.23 | 16.32 | 15.98 | 16.09 | 328,284 | -0.18(-1.12%) |
May 05, 2014 | 16.27 | 16.47 | 16.16 | 16.27 | 276,459 | -0.03(-0.20%) |
May 02, 2014 | 16.47 | 16.63 | 16.30 | 16.31 | 208,292 | -0.12(-0.71%) |
May 01, 2014 | 16.42 | 16.62 | 16.24 | 16.42 | 368,230 | -0.02(-0.15%) |
Apr 30, 2014 | 16.52 | 16.73 | 16.24 | 16.45 | 308,098 | -0.10(-0.60%) |
Apr 29, 2014 | 16.71 | 16.88 | 16.41 | 16.55 | 272,404 | -0.13(-0.79%) |
Apr 28, 2014 | 16.15 | 16.94 | 16.15 | 16.68 | 317,775 | +0.41(+2.54%) |
Apr 25, 2014 | 16.80 | 17.01 | 16.25 | 16.27 | 550,073 | -0.68(-3.99%) |
Apr 24, 2014 | 17.89 | 18.27 | 16.94 | 16.94 | 650,203 | -0.95(-5.29%) |
Apr 23, 2014 | 18.41 | 18.53 | 17.84 | 17.89 | 296,234 | -0.54(-2.91%) |
Apr 22, 2014 | 18.47 | 18.65 | 18.29 | 18.43 | 334,312 | +0.04(+0.22%) |
Apr 21, 2014 | 18.93 | 19.05 | 18.16 | 18.39 | 363,593 | +0.41(+2.29%) |
Apr 17, 2014 | 17.61 | 17.97 | 17.97 | 17.97 | 269,750 | +0.28(+1.58%) |
Apr 16, 2014 | 17.49 | 17.71 | 17.49 | 17.69 | 245,982 | +0.33(+1.90%) |
Apr 15, 2014 | 17.36 | 17.57 | 16.72 | 17.36 | 271,317 | +0.01(+0.05%) |
Apr 14, 2014 | 16.78 | 17.41 | 16.66 | 17.36 | 299,228 | +0.78(+4.72%) |
Apr 11, 2014 | 16.85 | 17.07 | 16.56 | 16.57 | 316,653 | -0.45(-2.66%) |
Apr 10, 2014 | 17.54 | 17.73 | 16.94 | 17.03 | 216,331 | -0.53(-3.00%) |
Apr 09, 2014 | 17.48 | 17.61 | 17.33 | 17.55 | 166,406 | +0.18(+1.02%) |
Apr 08, 2014 | 17.43 | 17.76 | 17.32 | 17.38 | 212,462 | -0.10(-0.59%) |
Apr 07, 2014 | 17.67 | 17.69 | 17.32 | 17.48 | 186,192 | -0.21(-1.21%) |
Apr 04, 2014 | 18.09 | 18.22 | 17.50 | 17.69 | 271,013 | -0.25(-1.38%) |
Apr 03, 2014 | 18.01 | 18.16 | 17.73 | 17.94 | 152,581 | -0.01(-0.05%) |
Apr 02, 2014 | 18.11 | 18.22 | 17.94 | 17.95 | 200,650 | -0.07(-0.41%) |
Apr 01, 2014 | 18.05 | 18.21 | 17.80 | 18.02 | 369,150 | +0.07(+0.41%) |
Mar 31, 2014 | 17.72 | 18.18 | 17.67 | 17.95 | 287,228 | +0.35(+1.97%) |
Mar 28, 2014 | 17.88 | 18.08 | 17.55 | 17.60 | 200,565 | -0.30(-1.70%) |
Mar 27, 2014 | 18.05 | 18.29 | 17.69 | 17.91 | 379,197 | -0.09(-0.50%) |
Mar 26, 2014 | 18.25 | 18.48 | 18.00 | 18.00 | 173,928 | -0.08(-0.46%) |
Mar 25, 2014 | 18.34 | 18.53 | 18.00 | 18.08 | 224,246 | -0.19(-1.04%) |
Mar 24, 2014 | 18.41 | 18.53 | 18.14 | 18.27 | 260,425 | -0.11(-0.58%) |
Mar 21, 2014 | 18.50 | 18.95 | 18.34 | 18.38 | 376,289 | +0.01(+0.05%) |
Mar 20, 2014 | 18.34 | 18.59 | 18.20 | 18.37 | 231,358 | +0.00(+0.00%) |
Mar 19, 2014 | 18.41 | 18.53 | 18.20 | 18.37 | 268,471 | -0.09(-0.49%) |
Mar 18, 2014 | 17.84 | 18.47 | 17.74 | 18.46 | 256,790 | +0.62(+3.46%) |
Mar 17, 2014 | 17.84 | 18.01 | 17.81 | 17.84 | 193,928 | +0.17(+0.98%) |
Mar 14, 2014 | 17.55 | 17.78 | 17.52 | 17.67 | 188,613 | +0.07(+0.37%) |
Mar 13, 2014 | 18.07 | 18.25 | 17.50 | 17.60 | 188,046 | -0.35(-1.97%) |
Mar 12, 2014 | 17.92 | 18.48 | 17.78 | 17.96 | 312,457 | -0.03(-0.18%) |
Mar 11, 2014 | 17.98 | 18.59 | 17.87 | 17.99 | 480,939 | +0.02(+0.09%) |
Mar 10, 2014 | 17.68 | 17.98 | 17.48 | 17.97 | 191,388 | +0.26(+1.44%) |
Mar 07, 2014 | 17.92 | 17.92 | 17.51 | 17.72 | 279,435 | -0.07(-0.37%) |
Mar 06, 2014 | 17.47 | 17.81 | 17.24 | 17.78 | 313,471 | +0.42(+2.42%) |
Mar 05, 2014 | 16.79 | 17.40 | 16.70 | 17.36 | 420,617 | +0.54(+3.18%) |
Mar 04, 2014 | 17.17 | 17.24 | 16.79 | 16.83 | 754,858 | -0.17(-1.02%) |