Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.50 | 17.71 | 17.42 | 17.63 | 3,057,793 | +0.16(+0.92%) |
May 29, 2014 | 17.35 | 17.54 | 17.00 | 17.47 | 2,724,083 | +0.03(+0.17%) |
May 28, 2014 | 17.55 | 17.56 | 17.40 | 17.44 | 1,943,947 | -0.11(-0.63%) |
May 27, 2014 | 17.50 | 17.57 | 17.19 | 17.55 | 3,462,547 | +0.10(+0.57%) |
May 23, 2014 | 17.45 | 17.45 | 17.45 | 0 | +0.25(+1.48%) | |
May 22, 2014 | 17.13 | 17.32 | 17.13 | 17.20 | 933,826 | +0.12(+0.67%) |
May 21, 2014 | 17.08 | 17.27 | 16.99 | 17.08 | 2,344,689 | -0.12(-0.70%) |
May 20, 2014 | 17.45 | 17.49 | 17.11 | 17.20 | 2,498,944 | -0.26(-1.49%) |
May 19, 2014 | 17.17 | 17.49 | 17.11 | 17.46 | 3,356,939 | +0.31(+1.81%) |
May 16, 2014 | 17.00 | 17.18 | 16.95 | 17.15 | 1,888,806 | +0.15(+0.88%) |
May 15, 2014 | 17.02 | 17.10 | 16.61 | 17.00 | 2,052,350 | -0.04(-0.23%) |
May 14, 2014 | 17.38 | 17.50 | 16.94 | 17.04 | 2,796,744 | -0.32(-1.84%) |
May 13, 2014 | 17.42 | 17.60 | 17.30 | 17.36 | 4,809,241 | +0.05(+0.29%) |
May 12, 2014 | 16.88 | 17.48 | 16.84 | 17.31 | 5,822,239 | +0.49(+2.91%) |
May 09, 2014 | 16.59 | 16.90 | 16.49 | 16.82 | 7,118,418 | +0.27(+1.63%) |
May 08, 2014 | 16.70 | 17.78 | 16.41 | 16.55 | 8,497,194 | -0.01(-0.06%) |
May 07, 2014 | 16.96 | 17.04 | 16.42 | 16.56 | 3,271,278 | -0.36(-2.13%) |
May 06, 2014 | 16.97 | 17.01 | 16.91 | 16.92 | 2,691,233 | -0.08(-0.47%) |
May 05, 2014 | 16.73 | 17.04 | 16.67 | 17.00 | 3,082,619 | +0.22(+1.31%) |
May 02, 2014 | 16.91 | 17.06 | 16.72 | 16.78 | 1,948,922 | -0.09(-0.53%) |
May 01, 2014 | 16.75 | 16.96 | 16.69 | 16.87 | 1,851,873 | +0.17(+1.02%) |
Apr 30, 2014 | 16.50 | 16.72 | 16.41 | 16.70 | 1,845,804 | +0.16(+0.97%) |
Apr 29, 2014 | 16.77 | 16.90 | 16.47 | 16.54 | 1,450,436 | -0.12(-0.72%) |
Apr 28, 2014 | 16.48 | 16.69 | 16.11 | 16.66 | 3,130,980 | +0.22(+1.34%) |
Apr 25, 2014 | 16.60 | 16.62 | 16.42 | 16.44 | 1,079,022 | -0.19(-1.14%) |
Apr 24, 2014 | 16.93 | 16.96 | 16.58 | 16.63 | 2,397,225 | -0.16(-0.95%) |
Apr 23, 2014 | 16.88 | 17.04 | 16.75 | 16.79 | 2,962,352 | -0.09(-0.53%) |
Apr 22, 2014 | 16.48 | 16.97 | 16.46 | 16.88 | 3,448,153 | +0.45(+2.74%) |
Apr 21, 2014 | 16.16 | 16.47 | 16.15 | 16.43 | 2,389,646 | +0.31(+1.92%) |
Apr 17, 2014 | 16.12 | 16.12 | 16.12 | 0 | -0.13(-0.80%) | |
Apr 16, 2014 | 16.27 | 16.33 | 16.16 | 16.25 | 1,698,761 | +0.11(+0.68%) |
Apr 15, 2014 | 16.36 | 16.45 | 15.92 | 16.14 | 3,238,627 | -0.24(-1.47%) |
Apr 14, 2014 | 16.39 | 16.48 | 16.17 | 16.38 | 2,706,410 | +0.09(+0.55%) |
Apr 11, 2014 | 16.98 | 17.02 | 16.28 | 16.29 | 4,523,229 | -0.73(-4.29%) |
Apr 10, 2014 | 17.36 | 17.79 | 17.02 | 17.02 | 3,980,881 | -0.38(-2.18%) |
Apr 09, 2014 | 17.46 | 17.57 | 17.24 | 17.40 | 2,099,091 | -0.04(-0.23%) |
Apr 08, 2014 | 17.18 | 17.49 | 17.07 | 17.44 | 4,763,654 | +0.24(+1.40%) |
Apr 07, 2014 | 17.28 | 17.33 | 16.86 | 17.20 | 6,039,212 | -0.13(-0.75%) |
Apr 04, 2014 | 17.46 | 17.55 | 17.29 | 17.33 | 3,218,923 | -0.02(-0.12%) |
Apr 03, 2014 | 16.89 | 17.46 | 16.86 | 17.35 | 3,472,504 | +0.49(+2.91%) |
Apr 02, 2014 | 16.61 | 16.89 | 16.61 | 16.86 | 2,398,640 | +0.29(+1.75%) |
Apr 01, 2014 | 16.91 | 17.00 | 16.55 | 16.57 | 2,921,971 | -0.30(-1.78%) |
Mar 31, 2014 | 16.81 | 16.97 | 16.61 | 16.87 | 1,397,976 | +0.15(+0.90%) |
Mar 28, 2014 | 16.66 | 16.80 | 16.59 | 16.72 | 1,916,445 | +0.19(+1.15%) |
Mar 27, 2014 | 16.74 | 16.80 | 16.47 | 16.53 | 2,472,865 | -0.13(-0.78%) |
Mar 26, 2014 | 16.63 | 16.96 | 16.60 | 16.66 | 3,568,299 | +0.07(+0.42%) |
Mar 25, 2014 | 16.72 | 16.93 | 16.49 | 16.59 | 2,435,964 | -0.05(-0.30%) |
Mar 24, 2014 | 16.66 | 16.77 | 16.27 | 16.64 | 3,440,586 | +0.02(+0.12%) |
Mar 21, 2014 | 16.66 | 16.79 | 16.52 | 16.62 | 2,687,122 | +0.07(+0.42%) |
Mar 20, 2014 | 16.58 | 16.72 | 16.46 | 16.55 | 2,399,855 | -0.05(-0.30%) |
Mar 19, 2014 | 16.72 | 16.84 | 16.50 | 16.60 | 2,148,177 | -0.10(-0.60%) |
Mar 18, 2014 | 16.87 | 16.96 | 16.69 | 16.70 | 1,904,058 | -0.15(-0.89%) |
Mar 17, 2014 | 17.07 | 17.14 | 16.84 | 16.85 | 1,972,169 | -0.13(-0.77%) |
Mar 14, 2014 | 16.95 | 17.30 | 16.92 | 16.98 | 1,808,372 | -0.02(-0.12%) |
Mar 13, 2014 | 17.34 | 17.45 | 16.91 | 17.00 | 2,609,704 | -0.27(-1.56%) |
Mar 12, 2014 | 17.18 | 17.35 | 17.01 | 17.27 | 4,079,861 | -0.32(-1.82%) |
Mar 11, 2014 | 18.00 | 18.07 | 17.53 | 17.59 | 3,514,949 | -0.38(-2.11%) |
Mar 10, 2014 | 18.06 | 18.11 | 17.79 | 17.97 | 2,106,277 | -0.18(-0.99%) |
Mar 07, 2014 | 18.15 | 18.28 | 18.03 | 18.15 | 1,893,577 | +0.06(+0.33%) |
Mar 06, 2014 | 17.96 | 18.14 | 17.78 | 18.09 | 3,298,326 | +0.10(+0.56%) |
Mar 05, 2014 | 17.97 | 18.10 | 17.87 | 17.99 | 2,653,183 | +0.02(+0.11%) |
Mar 04, 2014 | 17.81 | 17.99 | 17.74 | 17.97 | 2,895,926 | +0.33(+1.87%) |