Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.59 | 16.70 | 16.50 | 16.60 | 616,053 | +0.03(+0.18%) |
May 29, 2014 | 16.51 | 16.64 | 16.42 | 16.57 | 467,771 | +0.13(+0.79%) |
May 28, 2014 | 16.51 | 16.52 | 16.33 | 16.44 | 507,950 | -0.11(-0.66%) |
May 27, 2014 | 16.39 | 16.58 | 16.39 | 16.55 | 327,010 | +0.19(+1.16%) |
May 23, 2014 | 16.22 | 16.36 | 16.36 | 16.36 | 363,400 | +0.08(+0.49%) |
May 22, 2014 | 16.26 | 16.29 | 16.20 | 16.28 | 52,953 | +0.02(+0.12%) |
May 21, 2014 | 16.29 | 16.34 | 16.14 | 16.26 | 256,305 | +0.01(+0.06%) |
May 20, 2014 | 16.42 | 16.44 | 16.19 | 16.25 | 423,836 | -0.16(-0.98%) |
May 19, 2014 | 16.44 | 16.48 | 16.29 | 16.41 | 213,876 | -0.04(-0.24%) |
May 16, 2014 | 16.31 | 16.47 | 16.22 | 16.45 | 229,104 | +0.15(+0.92%) |
May 15, 2014 | 16.30 | 16.36 | 16.18 | 16.30 | 322,368 | -0.09(-0.55%) |
May 14, 2014 | 16.52 | 16.53 | 16.31 | 16.39 | 390,008 | -0.07(-0.43%) |
May 13, 2014 | 16.67 | 16.76 | 16.46 | 16.46 | 378,073 | -0.19(-1.14%) |
May 12, 2014 | 16.55 | 16.71 | 16.48 | 16.65 | 268,916 | +0.20(+1.22%) |
May 09, 2014 | 16.46 | 16.55 | 16.38 | 16.45 | 196,552 | -0.02(-0.12%) |
May 08, 2014 | 16.42 | 16.54 | 16.36 | 16.47 | 767,188 | +0.06(+0.37%) |
May 07, 2014 | 16.25 | 16.41 | 16.20 | 16.41 | 287,730 | +0.20(+1.23%) |
May 06, 2014 | 16.28 | 16.35 | 16.15 | 16.21 | 297,529 | -0.10(-0.61%) |
May 05, 2014 | 16.27 | 16.36 | 16.21 | 16.31 | 262,948 | -0.11(-0.67%) |
May 02, 2014 | 16.38 | 16.60 | 16.32 | 16.42 | 439,090 | +0.04(+0.24%) |
May 01, 2014 | 16.48 | 16.48 | 16.07 | 16.38 | 463,951 | -0.10(-0.61%) |
Apr 30, 2014 | 16.23 | 16.48 | 16.14 | 16.48 | 434,262 | +0.24(+1.48%) |
Apr 29, 2014 | 16.40 | 16.46 | 16.15 | 16.24 | 730,141 | -0.10(-0.61%) |
Apr 28, 2014 | 16.31 | 16.43 | 16.19 | 16.34 | 417,690 | +0.12(+0.74%) |
Apr 25, 2014 | 16.26 | 16.34 | 16.14 | 16.22 | 407,831 | -0.15(-0.92%) |
Apr 24, 2014 | 16.17 | 16.38 | 16.13 | 16.37 | 596,951 | +0.25(+1.55%) |
Apr 23, 2014 | 16.28 | 16.36 | 16.03 | 16.12 | 963,748 | -0.22(-1.35%) |
Apr 22, 2014 | 16.29 | 16.36 | 16.16 | 16.34 | 579,248 | +0.06(+0.37%) |
Apr 21, 2014 | 16.28 | 16.34 | 16.18 | 16.28 | 182,525 | -0.03(-0.18%) |
Apr 17, 2014 | 16.33 | 16.31 | 16.31 | 16.31 | 148,000 | -0.03(-0.18%) |
Apr 16, 2014 | 16.36 | 16.42 | 16.20 | 16.34 | 397,798 | +0.03(+0.18%) |
Apr 15, 2014 | 16.27 | 16.38 | 16.14 | 16.31 | 664,272 | +0.10(+0.62%) |
Apr 14, 2014 | 16.07 | 16.26 | 15.95 | 16.21 | 411,201 | +0.27(+1.69%) |
Apr 11, 2014 | 15.97 | 16.16 | 15.92 | 15.94 | 312,549 | -0.17(-1.06%) |
Apr 10, 2014 | 16.30 | 16.44 | 16.07 | 16.11 | 323,866 | -0.19(-1.17%) |
Apr 09, 2014 | 16.31 | 16.41 | 16.17 | 16.30 | 452,244 | -0.01(-0.06%) |
Apr 08, 2014 | 16.27 | 16.39 | 16.18 | 16.31 | 334,591 | +0.02(+0.12%) |
Apr 07, 2014 | 16.20 | 16.38 | 16.14 | 16.29 | 273,669 | +0.03(+0.18%) |
Apr 04, 2014 | 16.35 | 16.38 | 16.23 | 16.26 | 306,855 | -0.01(-0.06%) |
Apr 03, 2014 | 16.35 | 16.41 | 16.17 | 16.27 | 195,622 | -0.10(-0.61%) |
Apr 02, 2014 | 16.32 | 16.41 | 16.16 | 16.37 | 281,097 | +0.02(+0.12%) |
Apr 01, 2014 | 16.38 | 16.38 | 16.14 | 16.35 | 269,883 | +0.05(+0.31%) |
Mar 31, 2014 | 16.29 | 16.41 | 16.03 | 16.30 | 250,858 | +0.10(+0.62%) |
Mar 28, 2014 | 16.11 | 16.35 | 16.06 | 16.20 | 229,850 | +0.10(+0.62%) |
Mar 27, 2014 | 16.02 | 16.12 | 15.86 | 16.10 | 219,709 | +0.10(+0.63%) |
Mar 26, 2014 | 16.19 | 16.19 | 15.97 | 16.00 | 309,375 | -0.09(-0.56%) |
Mar 25, 2014 | 15.97 | 16.15 | 15.93 | 16.09 | 265,032 | +0.18(+1.13%) |
Mar 24, 2014 | 16.13 | 16.13 | 15.82 | 15.91 | 323,032 | -0.16(-1.00%) |
Mar 21, 2014 | 15.95 | 16.10 | 15.85 | 16.07 | 455,257 | +0.22(+1.39%) |
Mar 20, 2014 | 15.89 | 15.95 | 15.79 | 15.85 | 181,238 | -0.09(-0.56%) |
Mar 19, 2014 | 16.17 | 16.21 | 15.94 | 15.94 | 389,364 | -0.24(-1.48%) |
Mar 18, 2014 | 16.04 | 16.27 | 16.02 | 16.18 | 330,962 | -0.08(-0.49%) |
Mar 17, 2014 | 16.44 | 16.51 | 16.23 | 16.26 | 164,644 | -0.09(-0.55%) |
Mar 14, 2014 | 16.28 | 16.43 | 16.27 | 16.35 | 132,654 | -0.01(-0.06%) |
Mar 13, 2014 | 16.40 | 16.40 | 16.21 | 16.36 | 246,043 | +0.05(+0.31%) |
Mar 12, 2014 | 16.18 | 16.33 | 16.18 | 16.31 | 221,682 | +0.10(+0.62%) |
Mar 11, 2014 | 16.07 | 16.23 | 16.07 | 16.21 | 391,405 | +0.13(+0.81%) |
Mar 10, 2014 | 16.15 | 16.20 | 15.89 | 16.08 | 247,495 | -0.05(-0.31%) |
Mar 07, 2014 | 16.48 | 16.48 | 16.04 | 16.13 | 324,015 | -0.33(-2.00%) |
Mar 06, 2014 | 16.66 | 16.66 | 16.41 | 16.46 | 242,402 | -0.19(-1.14%) |
Mar 05, 2014 | 16.64 | 16.72 | 16.44 | 16.65 | 218,265 | -0.04(-0.24%) |
Mar 04, 2014 | 16.59 | 16.82 | 16.59 | 16.69 | 553,343 | +0.13(+0.79%) |