Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.84 | 17.94 | 17.74 | 17.82 | 43,457 | +0.16(+0.88%) |
May 29, 2014 | 17.56 | 17.72 | 17.07 | 17.67 | 64,887 | +0.14(+0.77%) |
May 28, 2014 | 17.08 | 17.63 | 17.08 | 17.53 | 41,392 | +0.47(+2.75%) |
May 27, 2014 | 16.76 | 17.16 | 16.76 | 17.06 | 62,015 | +0.24(+1.43%) |
May 23, 2014 | 16.48 | 16.82 | 16.82 | 16.82 | 115,000 | +0.24(+1.47%) |
May 22, 2014 | 16.36 | 16.67 | 16.29 | 16.58 | 34,665 | +0.13(+0.78%) |
May 21, 2014 | 16.59 | 16.83 | 16.41 | 16.45 | 31,699 | +0.07(+0.40%) |
May 20, 2014 | 16.41 | 16.59 | 16.39 | 16.39 | 16,904 | +0.02(+0.12%) |
May 19, 2014 | 15.92 | 16.44 | 15.92 | 16.37 | 37,839 | +0.35(+2.18%) |
May 16, 2014 | 16.09 | 16.26 | 15.89 | 16.02 | 43,775 | -0.08(-0.48%) |
May 15, 2014 | 16.29 | 16.30 | 16.04 | 16.09 | 116,117 | -0.29(-1.78%) |
May 14, 2014 | 16.59 | 16.87 | 15.50 | 16.39 | 112,553 | -0.60(-3.54%) |
May 13, 2014 | 17.37 | 17.37 | 16.79 | 16.99 | 59,498 | -0.21(-1.20%) |
May 12, 2014 | 17.24 | 17.24 | 16.79 | 17.19 | 42,021 | -0.05(-0.29%) |
May 09, 2014 | 17.42 | 17.43 | 17.13 | 17.24 | 19,462 | +0.00(+0.00%) |
May 08, 2014 | 17.33 | 17.45 | 17.12 | 17.24 | 35,495 | -0.08(-0.47%) |
May 07, 2014 | 17.40 | 17.66 | 17.08 | 17.32 | 30,462 | -0.02(-0.09%) |
May 06, 2014 | 17.32 | 17.41 | 17.18 | 17.34 | 23,639 | -0.09(-0.53%) |
May 05, 2014 | 17.28 | 17.45 | 17.11 | 17.43 | 17,224 | -0.02(-0.09%) |
May 02, 2014 | 17.31 | 17.48 | 17.07 | 17.45 | 39,364 | +0.14(+0.83%) |
May 01, 2014 | 17.31 | 17.45 | 17.06 | 17.30 | 23,584 | -0.15(-0.84%) |
Apr 30, 2014 | 17.55 | 17.56 | 17.19 | 17.45 | 18,463 | +0.26(+1.50%) |
Apr 29, 2014 | 16.83 | 17.37 | 16.79 | 17.19 | 38,633 | +0.32(+1.92%) |
Apr 28, 2014 | 17.12 | 17.12 | 16.79 | 16.87 | 24,836 | -0.32(-1.84%) |
Apr 25, 2014 | 18.14 | 18.16 | 16.79 | 17.19 | 60,840 | -0.98(-5.38%) |
Apr 24, 2014 | 18.47 | 18.50 | 18.16 | 18.16 | 14,504 | -0.32(-1.75%) |
Apr 23, 2014 | 18.53 | 18.62 | 18.30 | 18.49 | 22,012 | +0.03(+0.19%) |
Apr 22, 2014 | 18.53 | 18.53 | 18.31 | 18.45 | 22,149 | +0.02(+0.08%) |
Apr 21, 2014 | 18.40 | 18.53 | 18.34 | 18.44 | 28,688 | -0.04(-0.23%) |
Apr 17, 2014 | 18.31 | 18.48 | 18.48 | 18.48 | 38,341 | +0.16(+0.89%) |
Apr 16, 2014 | 18.15 | 18.44 | 17.95 | 18.32 | 61,195 | +0.15(+0.81%) |
Apr 15, 2014 | 18.10 | 18.28 | 18.09 | 18.17 | 48,089 | +0.07(+0.36%) |
Apr 14, 2014 | 18.31 | 18.31 | 17.76 | 18.10 | 38,988 | -0.19(-1.01%) |
Apr 11, 2014 | 18.66 | 18.66 | 18.11 | 18.29 | 36,035 | -0.30(-1.64%) |
Apr 10, 2014 | 18.74 | 18.85 | 18.49 | 18.59 | 52,659 | -0.19(-0.99%) |
Apr 09, 2014 | 18.83 | 18.89 | 18.64 | 18.78 | 53,970 | +0.05(+0.25%) |
Apr 08, 2014 | 18.59 | 18.86 | 18.56 | 18.73 | 39,537 | +0.11(+0.58%) |
Apr 07, 2014 | 18.74 | 18.74 | 18.47 | 18.62 | 54,133 | +0.00(+0.00%) |
Apr 04, 2014 | 18.63 | 18.78 | 18.53 | 18.62 | 109,499 | -0.09(-0.47%) |
Apr 03, 2014 | 18.27 | 18.96 | 18.27 | 18.71 | 92,295 | +0.54(+2.97%) |
Apr 02, 2014 | 18.30 | 18.33 | 17.96 | 18.17 | 31,856 | +0.03(+0.19%) |
Apr 01, 2014 | 18.14 | 18.14 | 17.90 | 18.14 | 58,858 | -0.07(-0.40%) |
Mar 31, 2014 | 18.08 | 18.50 | 17.88 | 18.21 | 40,944 | +0.28(+1.57%) |
Mar 28, 2014 | 17.91 | 18.08 | 17.56 | 17.93 | 58,457 | -0.11(-0.60%) |
Mar 27, 2014 | 17.90 | 18.04 | 17.78 | 18.04 | 26,253 | -0.00(-0.02%) |
Mar 26, 2014 | 18.21 | 18.21 | 17.95 | 18.04 | 22,144 | -0.10(-0.55%) |
Mar 25, 2014 | 18.18 | 18.51 | 17.95 | 18.14 | 20,139 | +0.00(+0.00%) |
Mar 24, 2014 | 18.32 | 18.32 | 17.77 | 18.14 | 33,449 | -0.35(-1.88%) |
Mar 21, 2014 | 17.85 | 18.53 | 17.81 | 18.49 | 47,459 | -0.03(-0.17%) |
Mar 20, 2014 | 18.46 | 18.52 | 18.45 | 18.52 | 13,668 | +0.11(+0.61%) |
Mar 19, 2014 | 18.53 | 18.53 | 18.29 | 18.41 | 37,330 | -0.12(-0.63%) |
Mar 18, 2014 | 18.53 | 18.53 | 18.44 | 18.52 | 22,035 | -0.00(-0.02%) |
Mar 17, 2014 | 18.24 | 18.53 | 18.18 | 18.53 | 42,504 | +0.43(+2.37%) |
Mar 14, 2014 | 17.92 | 18.13 | 17.76 | 18.10 | 39,545 | +0.28(+1.56%) |
Mar 13, 2014 | 18.25 | 18.25 | 17.59 | 17.82 | 45,719 | -0.02(-0.09%) |
Mar 12, 2014 | 17.95 | 18.34 | 17.61 | 17.84 | 26,328 | -0.13(-0.73%) |
Mar 11, 2014 | 18.24 | 18.58 | 17.95 | 17.97 | 42,271 | -0.10(-0.53%) |
Mar 10, 2014 | 17.74 | 18.23 | 17.74 | 18.07 | 47,325 | +0.39(+2.21%) |
Mar 07, 2014 | 17.30 | 17.74 | 17.30 | 17.68 | 51,045 | +0.41(+2.37%) |
Mar 06, 2014 | 17.37 | 17.37 | 17.12 | 17.27 | 59,493 | -0.10(-0.60%) |
Mar 05, 2014 | 17.22 | 17.37 | 17.22 | 17.37 | 33,483 | +0.15(+0.90%) |
Mar 04, 2014 | 17.22 | 17.36 | 17.22 | 17.22 | 28,346 | +0.04(+0.22%) |