Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.37 | 15.91 | 15.23 | 15.38 | 4,234,614 | -0.83(-5.13%) |
May 29, 2014 | 16.09 | 16.32 | 15.97 | 16.21 | 1,902,798 | +0.25(+1.59%) |
May 28, 2014 | 16.32 | 16.33 | 15.94 | 15.96 | 1,828,717 | -0.31(-1.93%) |
May 27, 2014 | 16.19 | 16.35 | 16.18 | 16.27 | 782,082 | +0.11(+0.71%) |
May 23, 2014 | 16.14 | 16.16 | 16.16 | 16.16 | 643,242 | +0.01(+0.04%) |
May 22, 2014 | 16.00 | 16.22 | 15.89 | 16.15 | 625,848 | +0.20(+1.25%) |
May 21, 2014 | 16.19 | 16.34 | 15.87 | 15.95 | 2,123,616 | -0.19(-1.20%) |
May 20, 2014 | 16.67 | 16.77 | 16.14 | 16.15 | 924,613 | -0.66(-3.95%) |
May 19, 2014 | 16.82 | 16.88 | 16.72 | 16.81 | 491,926 | -0.10(-0.57%) |
May 16, 2014 | 16.71 | 16.95 | 16.61 | 16.91 | 601,788 | +0.26(+1.56%) |
May 15, 2014 | 16.85 | 16.85 | 16.43 | 16.65 | 1,048,223 | -0.28(-1.67%) |
May 14, 2014 | 16.99 | 17.08 | 16.79 | 16.93 | 983,927 | -0.08(-0.50%) |
May 13, 2014 | 17.03 | 17.15 | 16.97 | 17.02 | 1,188,972 | +0.04(+0.21%) |
May 12, 2014 | 16.81 | 17.08 | 16.76 | 16.98 | 798,136 | +0.22(+1.33%) |
May 09, 2014 | 16.67 | 16.82 | 16.56 | 16.76 | 721,763 | +0.10(+0.62%) |
May 08, 2014 | 16.42 | 16.96 | 16.42 | 16.65 | 914,051 | +0.23(+1.40%) |
May 07, 2014 | 16.29 | 16.43 | 16.05 | 16.43 | 932,547 | +0.17(+1.04%) |
May 06, 2014 | 16.41 | 16.41 | 16.23 | 16.26 | 656,190 | -0.19(-1.14%) |
May 05, 2014 | 16.41 | 16.58 | 16.20 | 16.44 | 694,703 | -0.04(-0.22%) |
May 02, 2014 | 16.34 | 16.74 | 16.32 | 16.48 | 770,599 | +0.17(+1.04%) |
May 01, 2014 | 16.26 | 16.49 | 16.17 | 16.31 | 613,428 | +0.08(+0.48%) |
Apr 30, 2014 | 16.15 | 16.27 | 16.07 | 16.23 | 707,449 | +0.04(+0.26%) |
Apr 29, 2014 | 16.05 | 16.24 | 15.98 | 16.19 | 762,478 | +0.15(+0.94%) |
Apr 28, 2014 | 16.21 | 16.26 | 15.77 | 16.04 | 1,502,215 | -0.09(-0.56%) |
Apr 25, 2014 | 16.21 | 16.29 | 16.05 | 16.13 | 398,832 | -0.15(-0.93%) |
Apr 24, 2014 | 16.34 | 16.40 | 16.16 | 16.28 | 655,935 | +0.01(+0.07%) |
Apr 23, 2014 | 16.36 | 16.49 | 16.22 | 16.27 | 968,857 | -0.07(-0.41%) |
Apr 22, 2014 | 16.39 | 16.46 | 16.20 | 16.33 | 1,786,613 | -0.07(-0.44%) |
Apr 21, 2014 | 16.71 | 16.73 | 16.17 | 16.41 | 1,090,750 | -0.29(-1.73%) |
Apr 17, 2014 | 16.94 | 16.70 | 16.70 | 16.70 | 734,258 | -0.27(-1.56%) |
Apr 16, 2014 | 16.80 | 17.11 | 16.77 | 16.96 | 708,153 | +0.26(+1.55%) |
Apr 15, 2014 | 16.71 | 16.94 | 16.59 | 16.70 | 1,179,634 | -0.01(-0.07%) |
Apr 14, 2014 | 16.70 | 16.86 | 16.58 | 16.71 | 961,840 | +0.14(+0.87%) |
Apr 11, 2014 | 16.55 | 16.80 | 16.50 | 16.57 | 1,008,385 | -0.17(-1.01%) |
Apr 10, 2014 | 17.02 | 17.25 | 16.65 | 16.74 | 1,501,605 | -0.28(-1.63%) |
Apr 09, 2014 | 16.88 | 17.05 | 16.66 | 17.02 | 806,351 | +0.21(+1.26%) |
Apr 08, 2014 | 16.80 | 16.97 | 16.73 | 16.80 | 1,168,286 | -0.10(-0.61%) |
Apr 07, 2014 | 17.38 | 17.43 | 16.80 | 16.91 | 1,542,545 | -0.51(-2.91%) |
Apr 04, 2014 | 17.63 | 17.79 | 17.36 | 17.41 | 1,464,567 | -0.15(-0.86%) |
Apr 03, 2014 | 17.54 | 17.68 | 17.40 | 17.57 | 1,920,068 | +0.08(+0.48%) |
Apr 02, 2014 | 16.93 | 17.56 | 16.90 | 17.48 | 1,835,209 | +0.59(+3.46%) |
Apr 01, 2014 | 16.73 | 16.93 | 16.62 | 16.90 | 1,636,449 | +0.25(+1.49%) |
Mar 31, 2014 | 16.70 | 16.76 | 16.58 | 16.65 | 1,303,395 | +0.00(+0.02%) |
Mar 28, 2014 | 16.23 | 16.66 | 16.16 | 16.65 | 1,362,644 | +0.42(+2.58%) |
Mar 27, 2014 | 16.20 | 16.29 | 16.07 | 16.23 | 1,856,604 | +0.03(+0.18%) |
Mar 26, 2014 | 16.27 | 16.36 | 16.12 | 16.20 | 2,453,675 | +0.05(+0.30%) |
Mar 25, 2014 | 16.71 | 16.73 | 16.12 | 16.15 | 1,636,757 | -0.49(-2.95%) |
Mar 24, 2014 | 16.86 | 16.93 | 16.59 | 16.64 | 2,374,618 | -0.14(-0.82%) |
Mar 21, 2014 | 16.72 | 17.20 | 16.69 | 16.78 | 3,201,074 | +0.16(+0.94%) |
Mar 20, 2014 | 16.39 | 16.72 | 16.10 | 16.62 | 6,660,401 | -0.59(-3.41%) |
Mar 19, 2014 | 17.43 | 17.51 | 17.09 | 17.21 | 2,791,445 | -0.31(-1.74%) |
Mar 18, 2014 | 16.79 | 17.57 | 16.79 | 17.51 | 4,435,189 | +0.49(+2.88%) |
Mar 17, 2014 | 17.08 | 17.20 | 16.96 | 17.02 | 2,033,606 | -0.05(-0.28%) |
Mar 14, 2014 | 17.03 | 17.37 | 16.96 | 17.07 | 1,553,423 | -0.08(-0.49%) |
Mar 13, 2014 | 17.36 | 17.41 | 17.08 | 17.15 | 2,940,773 | -0.11(-0.66%) |
Mar 12, 2014 | 17.57 | 17.63 | 17.24 | 17.27 | 1,920,642 | -0.51(-2.86%) |
Mar 11, 2014 | 18.39 | 18.39 | 17.71 | 17.78 | 1,397,542 | -0.63(-3.44%) |
Mar 10, 2014 | 18.48 | 18.55 | 18.19 | 18.41 | 532,787 | -0.08(-0.42%) |
Mar 07, 2014 | 18.39 | 18.70 | 18.37 | 18.49 | 710,675 | +0.07(+0.36%) |
Mar 06, 2014 | 18.21 | 18.49 | 18.05 | 18.42 | 1,097,857 | +0.27(+1.48%) |
Mar 05, 2014 | 18.03 | 18.16 | 17.91 | 18.15 | 1,116,772 | +0.08(+0.43%) |
Mar 04, 2014 | 18.26 | 18.34 | 17.85 | 18.08 | 1,265,740 | -0.03(-0.17%) |