Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.95 | 17.00 | 16.91 | 16.98 | 106,096 | -0.01(-0.06%) |
May 29, 2014 | 16.87 | 16.99 | 16.87 | 16.99 | 92,430 | +0.08(+0.47%) |
May 28, 2014 | 16.91 | 16.97 | 16.88 | 16.91 | 178,532 | -0.07(-0.41%) |
May 27, 2014 | 16.91 | 16.98 | 16.83 | 16.98 | 277,085 | +0.34(+2.04%) |
May 23, 2014 | 16.64 | 16.64 | 16.64 | 0 | -0.02(-0.12%) | |
May 22, 2014 | 16.59 | 16.69 | 16.59 | 16.66 | 121,499 | -0.02(-0.12%) |
May 21, 2014 | 16.63 | 16.74 | 16.60 | 16.68 | 142,077 | +0.05(+0.30%) |
May 20, 2014 | 16.60 | 16.65 | 16.50 | 16.63 | 176,387 | -0.08(-0.48%) |
May 19, 2014 | 16.58 | 16.71 | 16.55 | 16.71 | 267,705 | +0.04(+0.24%) |
May 16, 2014 | 16.62 | 16.69 | 16.60 | 16.67 | 157,172 | -0.07(-0.42%) |
May 15, 2014 | 16.87 | 16.92 | 16.71 | 16.74 | 139,498 | -0.02(-0.12%) |
May 14, 2014 | 16.84 | 16.90 | 16.76 | 16.76 | 180,376 | -0.01(-0.06%) |
May 13, 2014 | 16.75 | 16.80 | 16.72 | 16.77 | 93,571 | -0.06(-0.36%) |
May 12, 2014 | 16.78 | 16.88 | 16.75 | 16.83 | 54,070 | +0.13(+0.78%) |
May 09, 2014 | 16.77 | 16.78 | 16.64 | 16.70 | 74,691 | -0.12(-0.71%) |
May 08, 2014 | 16.63 | 16.93 | 16.59 | 16.82 | 137,440 | +0.09(+0.54%) |
May 07, 2014 | 16.65 | 16.84 | 16.56 | 16.73 | 115,469 | +0.10(+0.60%) |
May 06, 2014 | 16.51 | 16.65 | 16.51 | 16.63 | 137,451 | -0.01(-0.06%) |
May 05, 2014 | 16.37 | 16.94 | 16.33 | 16.64 | 113,229 | -0.69(-3.98%) |
May 02, 2014 | 17.10 | 17.33 | 17.06 | 17.33 | 227,001 | -0.12(-0.69%) |
May 01, 2014 | 17.42 | 17.49 | 17.40 | 17.45 | 113,134 | +0.00(+0.00%) |
Apr 30, 2014 | 17.25 | 17.46 | 17.23 | 17.45 | 918,170 | +0.21(+1.25%) |
Apr 29, 2014 | 17.09 | 17.28 | 17.09 | 17.23 | 1,662,391 | +0.29(+1.74%) |
Apr 28, 2014 | 16.90 | 17.00 | 16.78 | 16.94 | 807,580 | +0.23(+1.38%) |
Apr 25, 2014 | 16.80 | 16.82 | 16.67 | 16.71 | 163,365 | -0.20(-1.18%) |
Apr 24, 2014 | 16.80 | 16.99 | 16.71 | 16.91 | 160,244 | +0.12(+0.71%) |
Apr 23, 2014 | 16.91 | 16.93 | 16.79 | 16.79 | 98,225 | +0.04(+0.24%) |
Apr 22, 2014 | 16.75 | 16.80 | 16.70 | 16.75 | 95,943 | +0.26(+1.58%) |
Apr 21, 2014 | 16.38 | 16.53 | 16.38 | 16.49 | 95,125 | -0.02(-0.12%) |
Apr 17, 2014 | 16.51 | 16.51 | 16.51 | 0 | +0.15(+0.92%) | |
Apr 16, 2014 | 16.30 | 16.36 | 16.20 | 16.36 | 456,268 | +0.18(+1.11%) |
Apr 15, 2014 | 16.24 | 16.32 | 16.00 | 16.18 | 267,451 | -0.21(-1.28%) |
Apr 14, 2014 | 16.37 | 16.48 | 16.30 | 16.39 | 225,272 | -0.08(-0.49%) |
Apr 11, 2014 | 16.45 | 16.57 | 16.43 | 16.47 | 0 | -0.13(-0.78%) |
Apr 10, 2014 | 16.75 | 16.77 | 16.51 | 16.60 | 96,639 | -0.30(-1.78%) |
Apr 09, 2014 | 16.75 | 16.90 | 16.64 | 16.90 | 85,332 | +0.14(+0.84%) |
Apr 08, 2014 | 16.58 | 16.83 | 16.55 | 16.76 | 66,513 | +0.11(+0.66%) |
Apr 07, 2014 | 16.63 | 16.66 | 16.53 | 16.65 | 92,737 | -0.13(-0.77%) |
Apr 04, 2014 | 16.92 | 16.97 | 16.77 | 16.78 | 0 | -0.02(-0.12%) |
Apr 03, 2014 | 16.95 | 16.99 | 16.76 | 16.80 | 125,480 | -0.11(-0.65%) |
Apr 02, 2014 | 17.00 | 17.01 | 16.90 | 16.91 | 86,340 | -0.07(-0.41%) |
Apr 01, 2014 | 17.02 | 17.04 | 16.92 | 16.98 | 137,484 | +0.13(+0.77%) |
Mar 31, 2014 | 16.96 | 16.98 | 16.85 | 16.85 | 123,746 | -0.02(-0.11%) |
Mar 28, 2014 | 16.80 | 16.89 | 16.74 | 16.87 | 0 | -0.00(-0.01%) |
Mar 27, 2014 | 16.87 | 16.93 | 16.79 | 16.87 | 135,992 | -0.05(-0.30%) |
Mar 26, 2014 | 17.02 | 17.06 | 16.90 | 16.92 | 184,310 | +0.17(+1.01%) |
Mar 25, 2014 | 16.64 | 16.79 | 16.59 | 16.75 | 349,784 | +0.22(+1.33%) |
Mar 24, 2014 | 16.58 | 16.58 | 16.33 | 16.53 | 279,637 | +0.10(+0.61%) |
Mar 21, 2014 | 16.62 | 16.74 | 16.40 | 16.43 | 2,662,912 | -0.27(-1.59%) |
Mar 20, 2014 | 16.52 | 16.78 | 16.49 | 16.70 | 121,916 | +0.00(+0.03%) |
Mar 19, 2014 | 17.01 | 17.01 | 16.65 | 16.69 | 218,278 | -0.51(-2.97%) |
Mar 18, 2014 | 17.14 | 17.25 | 17.09 | 17.20 | 191,791 | +0.15(+0.88%) |
Mar 17, 2014 | 17.01 | 17.14 | 17.01 | 17.05 | 72,581 | +0.29(+1.73%) |
Mar 14, 2014 | 16.69 | 16.88 | 16.66 | 16.76 | 0 | +0.12(+0.72%) |
Mar 13, 2014 | 17.03 | 17.05 | 16.54 | 16.64 | 217,976 | -0.28(-1.65%) |
Mar 12, 2014 | 16.93 | 17.02 | 16.82 | 16.92 | 270,922 | -0.08(-0.47%) |
Mar 11, 2014 | 17.08 | 17.16 | 16.93 | 17.00 | 182,306 | -0.13(-0.76%) |
Mar 10, 2014 | 17.11 | 17.16 | 16.98 | 17.13 | 205,900 | -0.19(-1.10%) |
Mar 07, 2014 | 17.35 | 17.35 | 17.15 | 17.32 | 0 | -0.16(-0.92%) |
Mar 06, 2014 | 17.51 | 17.56 | 17.48 | 17.48 | 93,683 | +0.18(+1.04%) |
Mar 05, 2014 | 17.37 | 17.40 | 17.30 | 17.30 | 62,860 | -0.09(-0.49%) |
Mar 04, 2014 | 17.50 | 17.50 | 17.35 | 17.39 | 321,791 | +0.19(+1.08%) |