Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 15.95 | 16.20 | 15.89 | 16.18 | 335,813 | +0.16(+1.00%) |
May 29, 2014 | 16.02 | 16.07 | 15.79 | 16.02 | 575,086 | -0.05(-0.31%) |
May 28, 2014 | 16.30 | 16.31 | 16.05 | 16.07 | 358,958 | -0.24(-1.47%) |
May 27, 2014 | 16.59 | 16.60 | 16.31 | 16.31 | 246,927 | -0.24(-1.45%) |
May 26, 2014 | 16.73 | 16.73 | 16.50 | 16.55 | 110,946 | -0.09(-0.54%) |
May 23, 2014 | 16.35 | 16.74 | 16.35 | 16.64 | 479,010 | +0.34(+2.09%) |
May 22, 2014 | 16.37 | 16.39 | 16.19 | 16.30 | 424,644 | +0.01(+0.06%) |
May 21, 2014 | 16.08 | 16.41 | 15.86 | 16.29 | 969,591 | +0.22(+1.37%) |
May 20, 2014 | 16.09 | 16.47 | 16.04 | 16.07 | 874,237 | -0.15(-0.92%) |
May 16, 2014 | 16.22 | 16.22 | 16.22 | 0 | -0.44(-2.64%) | |
May 15, 2014 | 16.61 | 16.69 | 16.32 | 16.66 | 615,242 | -0.02(-0.12%) |
May 14, 2014 | 16.70 | 16.71 | 16.60 | 16.68 | 255,468 | -0.01(-0.06%) |
May 13, 2014 | 16.63 | 16.86 | 16.61 | 16.69 | 358,708 | +0.02(+0.12%) |
May 12, 2014 | 16.44 | 16.75 | 16.39 | 16.67 | 571,582 | +0.22(+1.34%) |
May 09, 2014 | 16.53 | 16.55 | 15.95 | 16.45 | 710,344 | -0.14(-0.84%) |
May 08, 2014 | 16.96 | 17.22 | 16.52 | 16.59 | 926,047 | -0.44(-2.58%) |
May 07, 2014 | 16.92 | 17.10 | 16.85 | 17.03 | 602,127 | +0.11(+0.65%) |
May 06, 2014 | 17.12 | 17.29 | 16.91 | 16.92 | 737,279 | -0.22(-1.28%) |
May 05, 2014 | 17.16 | 17.19 | 17.02 | 17.14 | 344,789 | -0.13(-0.75%) |
May 02, 2014 | 17.27 | 17.34 | 17.01 | 17.27 | 979,960 | +0.16(+0.94%) |
May 01, 2014 | 17.14 | 17.28 | 16.94 | 17.11 | 451,467 | -0.11(-0.64%) |
Apr 30, 2014 | 17.12 | 17.28 | 17.12 | 17.22 | 358,761 | -0.01(-0.06%) |
Apr 29, 2014 | 17.14 | 17.46 | 17.11 | 17.23 | 561,488 | +0.13(+0.76%) |
Apr 28, 2014 | 17.20 | 17.39 | 16.95 | 17.10 | 862,091 | +0.00(+0.00%) |
Apr 25, 2014 | 17.35 | 17.40 | 17.01 | 17.10 | 365,698 | -0.38(-2.17%) |
Apr 24, 2014 | 17.64 | 17.73 | 17.38 | 17.48 | 393,033 | -0.18(-1.02%) |
Apr 23, 2014 | 17.65 | 17.85 | 17.55 | 17.66 | 397,847 | -0.04(-0.23%) |
Apr 22, 2014 | 17.34 | 17.70 | 17.32 | 17.70 | 512,904 | +0.29(+1.67%) |
Apr 21, 2014 | 17.29 | 17.54 | 17.24 | 17.41 | 474,944 | +0.11(+0.64%) |
Apr 17, 2014 | 17.30 | 17.30 | 17.30 | 0 | +0.29(+1.70%) | |
Apr 16, 2014 | 17.13 | 17.19 | 16.87 | 17.01 | 676,743 | -0.12(-0.70%) |
Apr 15, 2014 | 17.11 | 17.33 | 17.11 | 17.13 | 455,803 | +0.02(+0.12%) |
Apr 14, 2014 | 16.96 | 17.16 | 16.93 | 17.11 | 600,313 | +0.14(+0.82%) |
Apr 11, 2014 | 16.87 | 17.30 | 16.83 | 16.97 | 645,909 | -0.02(-0.12%) |
Apr 10, 2014 | 17.01 | 17.29 | 16.88 | 16.99 | 418,327 | -0.10(-0.59%) |
Apr 09, 2014 | 16.89 | 17.20 | 16.89 | 17.09 | 766,811 | +0.20(+1.18%) |
Apr 08, 2014 | 16.91 | 17.03 | 16.82 | 16.89 | 568,818 | -0.11(-0.65%) |
Apr 07, 2014 | 17.03 | 17.03 | 16.80 | 17.00 | 762,118 | +0.03(+0.18%) |
Apr 04, 2014 | 16.70 | 17.20 | 16.68 | 16.97 | 1,461,285 | +0.27(+1.62%) |
Apr 03, 2014 | 16.43 | 16.78 | 16.33 | 16.70 | 618,256 | +0.21(+1.27%) |
Apr 02, 2014 | 16.10 | 16.50 | 15.97 | 16.49 | 776,013 | +0.35(+2.17%) |
Apr 01, 2014 | 16.11 | 16.19 | 15.91 | 16.14 | 0 | -0.03(-0.19%) |
Mar 31, 2014 | 16.07 | 16.19 | 15.98 | 16.17 | 298,552 | +0.11(+0.68%) |
Mar 28, 2014 | 16.10 | 16.20 | 16.06 | 16.06 | 235,959 | -0.06(-0.37%) |
Mar 27, 2014 | 15.72 | 16.15 | 15.70 | 16.12 | 776,665 | +0.40(+2.54%) |
Mar 26, 2014 | 15.92 | 16.06 | 15.65 | 15.72 | 1,625,579 | -0.20(-1.26%) |
Mar 25, 2014 | 15.86 | 16.03 | 15.78 | 15.92 | 348,728 | +0.05(+0.32%) |
Mar 24, 2014 | 16.08 | 16.09 | 15.81 | 15.87 | 210,847 | -0.25(-1.55%) |
Mar 21, 2014 | 16.00 | 16.17 | 16.00 | 16.12 | 264,760 | +0.07(+0.44%) |
Mar 20, 2014 | 15.98 | 16.10 | 15.92 | 16.05 | 231,397 | -0.01(-0.06%) |
Mar 19, 2014 | 16.08 | 16.17 | 15.99 | 16.06 | 184,222 | +0.01(+0.06%) |
Mar 18, 2014 | 15.79 | 16.20 | 15.77 | 16.05 | 479,906 | +0.25(+1.58%) |
Mar 17, 2014 | 15.70 | 15.90 | 15.70 | 15.80 | 260,870 | +0.12(+0.77%) |
Mar 14, 2014 | 15.70 | 15.94 | 15.66 | 15.68 | 369,484 | -0.03(-0.19%) |
Mar 13, 2014 | 15.65 | 15.97 | 15.65 | 15.71 | 234,778 | +0.06(+0.38%) |
Mar 12, 2014 | 15.62 | 15.80 | 15.59 | 15.65 | 301,062 | -0.07(-0.45%) |
Mar 11, 2014 | 15.79 | 15.87 | 15.70 | 15.72 | 481,465 | -0.23(-1.44%) |
Mar 10, 2014 | 15.99 | 16.08 | 15.80 | 15.95 | 188,885 | -0.06(-0.37%) |
Mar 07, 2014 | 15.99 | 16.15 | 15.92 | 16.01 | 436,452 | -0.11(-0.68%) |
Mar 06, 2014 | 15.71 | 16.15 | 15.71 | 16.12 | 829,441 | +0.36(+2.28%) |
Mar 05, 2014 | 15.95 | 16.06 | 15.65 | 15.76 | 335,861 | -0.26(-1.62%) |
Mar 04, 2014 | 16.01 | 16.19 | 15.98 | 16.02 | 384,118 | +0.11(+0.69%) |