Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.04 | 17.27 | 16.98 | 17.23 | 1,221,431 | +0.23(+1.34%) |
May 29, 2014 | 16.82 | 17.02 | 16.78 | 17.00 | 597,428 | +0.21(+1.24%) |
May 28, 2014 | 16.83 | 16.86 | 16.71 | 16.79 | 783,632 | -0.13(-0.77%) |
May 27, 2014 | 16.87 | 16.97 | 16.83 | 16.92 | 358,539 | +0.09(+0.54%) |
May 23, 2014 | 16.69 | 16.83 | 16.83 | 16.83 | 383,432 | +0.02(+0.14%) |
May 22, 2014 | 16.83 | 16.85 | 16.71 | 16.80 | 162,616 | -0.03(-0.19%) |
May 21, 2014 | 16.98 | 17.03 | 16.78 | 16.84 | 322,497 | -0.12(-0.70%) |
May 20, 2014 | 16.97 | 17.04 | 16.90 | 16.95 | 642,366 | -0.02(-0.12%) |
May 19, 2014 | 16.93 | 16.99 | 16.80 | 16.97 | 370,378 | +0.02(+0.14%) |
May 16, 2014 | 16.85 | 16.96 | 16.68 | 16.95 | 475,253 | +0.12(+0.70%) |
May 15, 2014 | 16.87 | 16.99 | 16.71 | 16.83 | 575,496 | -0.01(-0.07%) |
May 14, 2014 | 16.78 | 16.91 | 16.63 | 16.84 | 639,349 | +0.06(+0.38%) |
May 13, 2014 | 16.90 | 17.05 | 16.70 | 16.78 | 475,804 | -0.13(-0.77%) |
May 12, 2014 | 16.95 | 16.99 | 16.84 | 16.91 | 619,655 | -0.07(-0.42%) |
May 09, 2014 | 16.95 | 17.05 | 16.89 | 16.98 | 814,050 | +0.03(+0.16%) |
May 08, 2014 | 17.01 | 17.11 | 16.80 | 16.95 | 735,108 | -0.05(-0.30%) |
May 07, 2014 | 16.83 | 17.01 | 16.83 | 17.00 | 830,111 | +0.22(+1.34%) |
May 06, 2014 | 16.79 | 16.91 | 16.76 | 16.78 | 705,267 | -0.05(-0.28%) |
May 05, 2014 | 16.64 | 16.83 | 16.56 | 16.83 | 518,931 | +0.10(+0.59%) |
May 02, 2014 | 16.60 | 16.77 | 16.52 | 16.73 | 564,171 | +0.07(+0.43%) |
May 01, 2014 | 16.52 | 16.69 | 16.28 | 16.66 | 656,022 | +0.17(+1.03%) |
Apr 30, 2014 | 16.45 | 16.50 | 16.30 | 16.49 | 740,718 | +0.03(+0.17%) |
Apr 29, 2014 | 16.65 | 16.65 | 16.37 | 16.46 | 846,616 | -0.13(-0.81%) |
Apr 28, 2014 | 16.31 | 16.61 | 16.31 | 16.60 | 668,587 | +0.33(+2.01%) |
Apr 25, 2014 | 16.19 | 16.39 | 16.17 | 16.27 | 1,152,936 | +0.01(+0.05%) |
Apr 24, 2014 | 16.24 | 16.32 | 16.17 | 16.26 | 712,382 | +0.01(+0.07%) |
Apr 23, 2014 | 16.25 | 16.40 | 16.18 | 16.25 | 1,501,407 | +0.05(+0.32%) |
Apr 22, 2014 | 16.22 | 16.40 | 15.95 | 16.20 | 1,086,970 | -0.01(-0.05%) |
Apr 21, 2014 | 16.08 | 16.23 | 16.00 | 16.21 | 547,178 | +0.13(+0.81%) |
Apr 17, 2014 | 16.13 | 16.08 | 16.08 | 16.08 | 637,361 | -0.11(-0.71%) |
Apr 16, 2014 | 16.32 | 16.32 | 16.10 | 16.19 | 1,168,334 | -0.06(-0.39%) |
Apr 15, 2014 | 16.15 | 16.28 | 16.12 | 16.25 | 897,775 | +0.07(+0.46%) |
Apr 14, 2014 | 15.99 | 16.21 | 15.92 | 16.18 | 1,017,782 | +0.25(+1.58%) |
Apr 11, 2014 | 15.96 | 16.09 | 15.84 | 15.93 | 872,923 | -0.13(-0.81%) |
Apr 10, 2014 | 16.08 | 16.18 | 16.00 | 16.06 | 665,334 | -0.02(-0.10%) |
Apr 09, 2014 | 16.04 | 16.14 | 15.93 | 16.07 | 368,082 | +0.03(+0.20%) |
Apr 08, 2014 | 16.06 | 16.13 | 16.01 | 16.04 | 655,966 | -0.04(-0.22%) |
Apr 07, 2014 | 16.15 | 16.30 | 16.02 | 16.08 | 807,978 | -0.12(-0.73%) |
Apr 04, 2014 | 16.11 | 16.22 | 16.05 | 16.19 | 577,601 | +0.16(+0.98%) |
Apr 03, 2014 | 16.04 | 16.11 | 15.97 | 16.04 | 1,741,426 | -0.02(-0.12%) |
Apr 02, 2014 | 16.10 | 16.12 | 15.99 | 16.06 | 662,023 | -0.03(-0.20%) |
Apr 01, 2014 | 16.03 | 16.09 | 15.80 | 16.09 | 930,212 | +0.08(+0.49%) |
Mar 31, 2014 | 15.90 | 16.17 | 15.75 | 16.01 | 867,273 | +0.12(+0.77%) |
Mar 28, 2014 | 15.87 | 16.00 | 15.81 | 15.89 | 506,697 | +0.04(+0.25%) |
Mar 27, 2014 | 15.75 | 15.88 | 15.09 | 15.85 | 927,965 | +0.06(+0.37%) |
Mar 26, 2014 | 15.65 | 15.95 | 15.65 | 15.79 | 1,383,168 | -0.18(-1.12%) |
Mar 25, 2014 | 15.93 | 16.02 | 15.85 | 15.97 | 612,827 | +0.11(+0.69%) |
Mar 24, 2014 | 16.03 | 16.04 | 15.76 | 15.86 | 531,077 | -0.12(-0.78%) |
Mar 21, 2014 | 15.94 | 16.09 | 15.87 | 15.98 | 1,005,632 | +0.07(+0.44%) |
Mar 20, 2014 | 15.75 | 16.00 | 15.73 | 15.91 | 1,239,167 | +0.11(+0.72%) |
Mar 19, 2014 | 16.12 | 16.23 | 15.75 | 15.80 | 569,454 | -0.38(-2.32%) |
Mar 18, 2014 | 16.12 | 16.25 | 16.05 | 16.17 | 589,982 | +0.05(+0.29%) |
Mar 17, 2014 | 16.15 | 16.19 | 15.97 | 16.13 | 677,952 | +0.03(+0.19%) |
Mar 14, 2014 | 16.16 | 16.26 | 16.08 | 16.10 | 745,245 | -0.05(-0.31%) |
Mar 13, 2014 | 16.05 | 16.15 | 15.96 | 16.15 | 1,535,302 | +0.13(+0.80%) |
Mar 12, 2014 | 15.79 | 16.04 | 15.78 | 16.02 | 1,279,809 | +0.22(+1.38%) |
Mar 11, 2014 | 15.72 | 15.81 | 15.70 | 15.80 | 912,679 | +0.07(+0.45%) |
Mar 10, 2014 | 15.85 | 15.90 | 15.67 | 15.73 | 978,538 | -0.16(-1.03%) |
Mar 07, 2014 | 15.95 | 16.00 | 15.82 | 15.89 | 1,223,850 | -0.07(-0.44%) |
Mar 06, 2014 | 15.97 | 16.04 | 15.87 | 15.96 | 1,440,175 | -0.02(-0.12%) |
Mar 05, 2014 | 15.89 | 16.10 | 15.88 | 15.98 | 1,253,086 | +0.06(+0.39%) |
Mar 04, 2014 | 15.94 | 15.95 | 15.78 | 15.92 | 2,122,474 | +0.12(+0.74%) |