Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.53 | 18.20 | 17.53 | 18.06 | 961,851 | +0.38(+2.15%) |
May 29, 2014 | 17.51 | 17.69 | 17.47 | 17.68 | 587,105 | +0.10(+0.57%) |
May 28, 2014 | 17.44 | 17.62 | 17.30 | 17.58 | 523,785 | +0.14(+0.80%) |
May 27, 2014 | 17.35 | 17.48 | 17.32 | 17.44 | 579,887 | +0.06(+0.35%) |
May 23, 2014 | 17.22 | 17.38 | 17.38 | 17.38 | 401,100 | +0.10(+0.58%) |
May 22, 2014 | 17.03 | 17.36 | 16.99 | 17.28 | 289,854 | +0.09(+0.52%) |
May 21, 2014 | 17.32 | 17.42 | 17.00 | 17.19 | 1,077,582 | +0.48(+2.87%) |
May 20, 2014 | 16.73 | 16.87 | 16.47 | 16.71 | 563,465 | -0.03(-0.18%) |
May 19, 2014 | 16.44 | 16.84 | 16.37 | 16.74 | 505,021 | +0.36(+2.20%) |
May 16, 2014 | 16.50 | 16.50 | 16.33 | 16.38 | 255,121 | -0.12(-0.73%) |
May 15, 2014 | 16.81 | 17.00 | 16.38 | 16.50 | 651,963 | -0.32(-1.90%) |
May 14, 2014 | 16.73 | 17.05 | 16.59 | 16.82 | 390,277 | +0.15(+0.90%) |
May 13, 2014 | 16.41 | 17.14 | 16.40 | 16.67 | 256,055 | +0.02(+0.12%) |
May 12, 2014 | 16.42 | 16.75 | 16.40 | 16.65 | 452,803 | +0.17(+1.03%) |
May 09, 2014 | 16.13 | 16.52 | 16.11 | 16.48 | 343,200 | +0.20(+1.23%) |
May 08, 2014 | 16.34 | 16.35 | 16.02 | 16.28 | 1,278,404 | +0.00(+0.00%) |
May 07, 2014 | 16.41 | 16.60 | 16.14 | 16.28 | 1,149,982 | -0.16(-0.97%) |
May 06, 2014 | 16.65 | 16.81 | 16.44 | 16.44 | 278,618 | -0.22(-1.32%) |
May 05, 2014 | 16.51 | 16.90 | 16.01 | 16.66 | 599,268 | -0.04(-0.24%) |
May 02, 2014 | 16.59 | 16.85 | 16.50 | 16.70 | 350,899 | +0.01(+0.06%) |
May 01, 2014 | 17.08 | 17.08 | 16.56 | 16.69 | 302,114 | -0.10(-0.60%) |
Apr 30, 2014 | 16.79 | 16.87 | 16.59 | 16.79 | 396,505 | +0.00(+0.00%) |
Apr 29, 2014 | 16.85 | 16.94 | 16.60 | 16.79 | 388,320 | -0.03(-0.18%) |
Apr 28, 2014 | 17.23 | 17.23 | 16.50 | 16.82 | 404,015 | -0.41(-2.38%) |
Apr 25, 2014 | 17.28 | 17.38 | 17.14 | 17.23 | 115,942 | -0.15(-0.86%) |
Apr 24, 2014 | 17.38 | 17.44 | 17.22 | 17.38 | 413,547 | +0.00(+0.00%) |
Apr 23, 2014 | 17.36 | 17.45 | 17.21 | 17.38 | 171,281 | -0.03(-0.17%) |
Apr 22, 2014 | 17.33 | 17.54 | 17.25 | 17.41 | 761,609 | +0.06(+0.35%) |
Apr 21, 2014 | 17.19 | 17.36 | 17.08 | 17.35 | 356,952 | +0.24(+1.40%) |
Apr 17, 2014 | 16.96 | 17.11 | 17.11 | 17.11 | 866,900 | +0.06(+0.35%) |
Apr 16, 2014 | 16.77 | 17.09 | 16.76 | 17.05 | 684,789 | +0.15(+0.89%) |
Apr 15, 2014 | 16.65 | 16.93 | 16.46 | 16.90 | 443,692 | +0.25(+1.50%) |
Apr 14, 2014 | 17.04 | 17.16 | 16.50 | 16.65 | 627,864 | -0.21(-1.25%) |
Apr 11, 2014 | 16.96 | 17.09 | 16.72 | 16.86 | 1,545,854 | -0.34(-1.98%) |
Apr 10, 2014 | 17.35 | 17.45 | 17.00 | 17.20 | 2,439,374 | +0.08(+0.47%) |