Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.11 | 17.27 | 16.98 | 17.01 | 545,057 | -0.22(-1.28%) |
May 29, 2014 | 17.38 | 17.43 | 17.11 | 17.23 | 1,121,921 | -0.17(-0.98%) |
May 28, 2014 | 17.50 | 17.50 | 17.35 | 17.40 | 301,151 | -0.10(-0.57%) |
May 27, 2014 | 17.39 | 17.56 | 17.31 | 17.50 | 1,258,182 | +0.20(+1.16%) |
May 26, 2014 | 17.43 | 17.45 | 17.27 | 17.30 | 31,048 | -0.04(-0.23%) |
May 23, 2014 | 17.50 | 17.50 | 17.30 | 17.34 | 94,340 | -0.19(-1.08%) |
May 22, 2014 | 17.41 | 17.65 | 17.38 | 17.53 | 600,043 | +0.09(+0.52%) |
May 21, 2014 | 17.26 | 17.47 | 17.25 | 17.44 | 148,702 | +0.14(+0.81%) |
May 20, 2014 | 17.65 | 17.68 | 17.30 | 17.30 | 207,459 | -0.32(-1.82%) |
May 16, 2014 | 17.62 | 17.62 | 17.62 | 0 | +0.17(+0.97%) | |
May 15, 2014 | 17.29 | 17.54 | 17.29 | 17.45 | 159,780 | +0.05(+0.29%) |
May 14, 2014 | 17.44 | 17.56 | 17.37 | 17.40 | 188,423 | -0.10(-0.57%) |
May 13, 2014 | 17.50 | 17.50 | 17.19 | 17.50 | 385,290 | -0.59(-3.26%) |
May 12, 2014 | 17.65 | 18.15 | 17.65 | 18.09 | 145,222 | +0.52(+2.96%) |
May 09, 2014 | 17.34 | 17.57 | 17.23 | 17.57 | 96,087 | +0.17(+0.98%) |
May 08, 2014 | 17.13 | 17.63 | 17.13 | 17.40 | 184,610 | +0.29(+1.69%) |
May 07, 2014 | 17.56 | 17.56 | 17.06 | 17.11 | 226,790 | -0.17(-0.98%) |
May 06, 2014 | 17.30 | 17.47 | 17.21 | 17.28 | 86,660 | -0.10(-0.58%) |
May 05, 2014 | 17.48 | 17.55 | 17.23 | 17.38 | 100,908 | -0.23(-1.31%) |
May 02, 2014 | 17.38 | 17.83 | 17.38 | 17.61 | 474,694 | +0.11(+0.63%) |
May 01, 2014 | 17.25 | 17.51 | 17.21 | 17.50 | 169,716 | +0.17(+0.98%) |
Apr 30, 2014 | 17.25 | 17.39 | 17.16 | 17.33 | 105,353 | -0.03(-0.17%) |
Apr 29, 2014 | 17.24 | 17.36 | 17.10 | 17.36 | 114,136 | +0.01(+0.06%) |
Apr 28, 2014 | 17.59 | 17.59 | 17.03 | 17.35 | 425,547 | -0.14(-0.80%) |
Apr 25, 2014 | 17.67 | 18.00 | 17.00 | 17.49 | 548,468 | -0.32(-1.80%) |
Apr 24, 2014 | 17.54 | 17.86 | 17.54 | 17.81 | 113,075 | +0.12(+0.68%) |
Apr 23, 2014 | 17.71 | 17.90 | 17.46 | 17.69 | 145,253 | -0.07(-0.39%) |
Apr 22, 2014 | 17.88 | 17.89 | 17.34 | 17.76 | 269,253 | -0.12(-0.67%) |
Apr 21, 2014 | 17.25 | 17.88 | 17.24 | 17.88 | 171,521 | +0.58(+3.35%) |
Apr 17, 2014 | 17.30 | 17.30 | 17.30 | 0 | -0.01(-0.06%) | |
Apr 16, 2014 | 16.99 | 17.34 | 16.79 | 17.31 | 475,150 | +0.42(+2.49%) |
Apr 15, 2014 | 16.43 | 16.89 | 16.42 | 16.89 | 409,104 | +0.32(+1.93%) |
Apr 14, 2014 | 16.53 | 16.61 | 16.19 | 16.57 | 241,769 | +0.04(+0.24%) |
Apr 11, 2014 | 16.53 | 16.76 | 16.53 | 16.53 | 187,381 | -0.17(-1.02%) |
Apr 10, 2014 | 16.93 | 16.93 | 16.56 | 16.70 | 514,788 | -0.29(-1.71%) |
Apr 09, 2014 | 16.97 | 17.15 | 16.83 | 16.99 | 643,780 | -0.01(-0.06%) |
Apr 08, 2014 | 17.13 | 17.13 | 16.84 | 17.00 | 297,625 | -0.08(-0.47%) |
Apr 07, 2014 | 17.68 | 17.74 | 17.01 | 17.08 | 749,942 | -0.72(-4.04%) |
Apr 04, 2014 | 17.90 | 18.05 | 17.62 | 17.80 | 325,318 | -0.06(-0.34%) |
Apr 03, 2014 | 17.90 | 18.50 | 17.15 | 17.86 | 1,865,507 | -0.96(-5.10%) |
Apr 02, 2014 | 18.16 | 18.82 | 18.10 | 18.82 | 1,632,384 | +0.62(+3.41%) |
Apr 01, 2014 | 18.09 | 18.34 | 18.01 | 18.20 | 771,220 | +0.10(+0.55%) |
Mar 31, 2014 | 17.92 | 18.14 | 17.79 | 18.10 | 144,880 | +0.25(+1.40%) |
Mar 28, 2014 | 17.87 | 17.92 | 17.69 | 17.85 | 68,027 | -0.02(-0.11%) |
Mar 27, 2014 | 17.58 | 17.89 | 17.50 | 17.87 | 206,536 | +0.28(+1.59%) |
Mar 26, 2014 | 18.04 | 18.04 | 17.59 | 17.59 | 173,248 | -0.41(-2.28%) |
Mar 25, 2014 | 18.23 | 18.23 | 17.99 | 18.00 | 246,709 | -0.25(-1.37%) |
Mar 24, 2014 | 18.36 | 18.39 | 18.06 | 18.25 | 311,204 | -0.06(-0.33%) |
Mar 21, 2014 | 18.61 | 18.88 | 18.31 | 18.31 | 3,975,519 | -0.30(-1.61%) |
Mar 20, 2014 | 18.52 | 18.66 | 18.35 | 18.61 | 312,556 | +0.11(+0.59%) |
Mar 19, 2014 | 17.96 | 18.55 | 17.95 | 18.50 | 305,067 | +0.52(+2.89%) |
Mar 18, 2014 | 17.94 | 18.08 | 17.88 | 17.98 | 272,410 | +0.02(+0.11%) |
Mar 17, 2014 | 17.75 | 18.01 | 17.75 | 17.96 | 540,279 | +0.21(+1.18%) |
Mar 14, 2014 | 17.85 | 17.85 | 17.56 | 17.75 | 545,748 | -0.05(-0.28%) |
Mar 13, 2014 | 18.00 | 18.10 | 17.77 | 17.80 | 585,399 | -0.23(-1.28%) |
Mar 12, 2014 | 17.86 | 18.03 | 17.74 | 18.03 | 274,261 | +0.09(+0.50%) |
Mar 11, 2014 | 18.10 | 18.10 | 17.61 | 17.94 | 294,858 | -0.07(-0.39%) |
Mar 10, 2014 | 17.70 | 18.25 | 17.55 | 18.01 | 342,244 | +0.31(+1.75%) |
Mar 07, 2014 | 17.60 | 17.70 | 17.34 | 17.70 | 422,095 | +0.11(+0.63%) |
Mar 06, 2014 | 16.85 | 17.62 | 16.85 | 17.59 | 634,072 | +0.74(+4.39%) |
Mar 05, 2014 | 16.80 | 16.85 | 16.63 | 16.85 | 236,605 | +0.05(+0.30%) |
Mar 04, 2014 | 17.00 | 17.00 | 16.59 | 16.80 | 461,636 | -0.09(-0.53%) |