Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.89 | 18.03 | 17.80 | 18.03 | 28,502 | +0.08(+0.45%) |
May 29, 2014 | 18.00 | 18.02 | 17.83 | 17.95 | 53,951 | -0.16(-0.88%) |
May 28, 2014 | 18.08 | 18.18 | 17.97 | 18.11 | 31,051 | +0.13(+0.75%) |
May 27, 2014 | 17.89 | 18.02 | 17.84 | 17.98 | 101,118 | +0.39(+2.19%) |
May 23, 2014 | 17.59 | 17.59 | 17.59 | 0 | +0.18(+1.04%) | |
May 22, 2014 | 17.23 | 17.47 | 17.23 | 17.41 | 33,263 | +0.17(+0.98%) |
May 21, 2014 | 17.16 | 17.24 | 17.11 | 17.24 | 52,026 | -0.04(-0.20%) |
May 20, 2014 | 17.41 | 17.41 | 17.14 | 17.27 | 72,003 | -0.32(-1.82%) |
May 19, 2014 | 17.47 | 17.62 | 17.47 | 17.59 | 48,054 | +0.30(+1.76%) |
May 16, 2014 | 17.17 | 17.32 | 17.14 | 17.29 | 124,693 | -0.20(-1.14%) |
May 15, 2014 | 17.61 | 17.61 | 17.37 | 17.49 | 84,430 | -0.32(-1.80%) |
May 14, 2014 | 17.87 | 17.87 | 17.71 | 17.81 | 49,164 | -0.18(-1.00%) |
May 13, 2014 | 18.00 | 18.07 | 17.91 | 17.99 | 64,790 | +0.96(+5.67%) |
May 12, 2014 | 16.81 | 17.04 | 16.81 | 17.02 | 34,090 | +0.29(+1.70%) |
May 09, 2014 | 16.75 | 16.84 | 16.65 | 16.74 | 51,266 | +0.02(+0.12%) |
May 08, 2014 | 16.70 | 16.84 | 16.64 | 16.72 | 40,932 | -0.13(-0.77%) |
May 07, 2014 | 16.86 | 16.90 | 16.73 | 16.85 | 80,963 | -0.07(-0.44%) |
May 06, 2014 | 17.14 | 17.14 | 16.91 | 16.93 | 39,618 | -0.09(-0.56%) |
May 05, 2014 | 16.80 | 17.08 | 16.77 | 17.02 | 64,646 | -0.05(-0.29%) |
May 02, 2014 | 16.95 | 17.10 | 16.90 | 17.07 | 89,801 | -0.04(-0.21%) |
May 01, 2014 | 17.14 | 17.24 | 17.07 | 17.11 | 43,466 | +0.06(+0.33%) |
Apr 30, 2014 | 17.17 | 17.18 | 17.05 | 17.05 | 83,967 | -0.21(-1.22%) |
Apr 29, 2014 | 17.39 | 17.39 | 17.18 | 17.26 | 71,468 | -0.16(-0.93%) |
Apr 28, 2014 | 17.37 | 17.45 | 17.25 | 17.42 | 157,923 | +0.07(+0.41%) |
Apr 25, 2014 | 17.50 | 17.52 | 17.35 | 17.35 | 47,433 | -0.24(-1.36%) |
Apr 24, 2014 | 17.50 | 17.59 | 17.26 | 17.59 | 60,832 | -0.03(-0.17%) |
Apr 23, 2014 | 17.83 | 17.83 | 17.56 | 17.62 | 55,137 | -0.04(-0.23%) |
Apr 22, 2014 | 17.78 | 17.78 | 17.62 | 17.66 | 85,068 | -0.16(-0.90%) |
Apr 21, 2014 | 17.83 | 17.83 | 17.73 | 17.82 | 48,678 | +0.02(+0.11%) |
Apr 17, 2014 | 17.80 | 17.80 | 17.80 | 0 | +0.29(+1.67%) | |
Apr 16, 2014 | 17.43 | 17.52 | 17.35 | 17.51 | 49,600 | +0.45(+2.63%) |
Apr 15, 2014 | 17.03 | 17.14 | 16.82 | 17.06 | 63,142 | +0.19(+1.13%) |
Apr 14, 2014 | 16.91 | 16.97 | 16.80 | 16.87 | 45,943 | -0.31(-1.80%) |
Apr 11, 2014 | 17.09 | 17.32 | 17.00 | 17.18 | 0 | -0.02(-0.12%) |
Apr 10, 2014 | 17.59 | 17.59 | 17.14 | 17.20 | 49,240 | -0.54(-3.04%) |
Apr 09, 2014 | 17.69 | 17.74 | 17.52 | 17.74 | 35,514 | +0.11(+0.62%) |
Apr 08, 2014 | 17.69 | 17.80 | 17.51 | 17.63 | 83,760 | -0.66(-3.61%) |
Apr 07, 2014 | 18.36 | 18.40 | 18.19 | 18.29 | 54,551 | -0.06(-0.33%) |
Apr 04, 2014 | 18.39 | 18.48 | 18.33 | 18.35 | 0 | +0.09(+0.49%) |
Apr 03, 2014 | 18.22 | 18.27 | 18.15 | 18.26 | 28,780 | +0.17(+0.94%) |
Apr 02, 2014 | 18.18 | 18.23 | 18.00 | 18.09 | 183,343 | -0.16(-0.88%) |
Apr 01, 2014 | 18.16 | 18.25 | 18.15 | 18.25 | 42,419 | +0.30(+1.67%) |
Mar 31, 2014 | 18.18 | 18.18 | 17.83 | 17.95 | 47,240 | -0.05(-0.28%) |
Mar 28, 2014 | 18.01 | 18.11 | 17.95 | 18.00 | 0 | +0.10(+0.56%) |
Mar 27, 2014 | 18.01 | 18.04 | 17.89 | 17.90 | 62,527 | -0.20(-1.10%) |
Mar 26, 2014 | 18.14 | 18.21 | 18.10 | 18.10 | 64,000 | +0.15(+0.84%) |
Mar 25, 2014 | 17.93 | 18.03 | 17.81 | 17.95 | 49,932 | +0.21(+1.18%) |
Mar 24, 2014 | 17.80 | 17.82 | 17.54 | 17.74 | 56,911 | -0.05(-0.28%) |
Mar 21, 2014 | 18.00 | 18.07 | 17.79 | 17.79 | 35,971 | -0.26(-1.44%) |
Mar 20, 2014 | 17.74 | 18.14 | 17.74 | 18.05 | 85,188 | +0.46(+2.64%) |
Mar 19, 2014 | 17.95 | 18.07 | 17.53 | 17.59 | 71,762 | +0.04(+0.25%) |
Mar 18, 2014 | 17.38 | 17.61 | 17.38 | 17.54 | 78,688 | +0.07(+0.41%) |
Mar 17, 2014 | 17.41 | 17.57 | 17.41 | 17.47 | 41,601 | +0.20(+1.16%) |
Mar 14, 2014 | 17.12 | 17.39 | 17.06 | 17.27 | 0 | +0.07(+0.41%) |
Mar 13, 2014 | 17.51 | 17.61 | 17.16 | 17.20 | 92,451 | -0.20(-1.15%) |
Mar 12, 2014 | 17.35 | 17.49 | 17.24 | 17.40 | 69,168 | +0.01(+0.06%) |
Mar 11, 2014 | 17.52 | 17.68 | 17.35 | 17.39 | 85,693 | -0.08(-0.46%) |
Mar 10, 2014 | 17.48 | 17.56 | 17.38 | 17.47 | 93,434 | -0.39(-2.18%) |
Mar 07, 2014 | 17.91 | 17.94 | 17.76 | 17.86 | 0 | -0.34(-1.87%) |
Mar 06, 2014 | 18.29 | 18.35 | 18.20 | 18.20 | 78,778 | +0.20(+1.11%) |
Mar 05, 2014 | 18.02 | 18.09 | 17.99 | 18.00 | 103,747 | -0.16(-0.88%) |
Mar 04, 2014 | 18.24 | 18.28 | 18.09 | 18.16 | 338,133 | +0.46(+2.60%) |