Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.50 | 17.53 | 17.11 | 17.34 | 31,330 | -0.11(-0.60%) |
May 29, 2014 | 17.16 | 17.47 | 17.16 | 17.44 | 13,997 | +0.18(+1.02%) |
May 28, 2014 | 17.16 | 17.39 | 17.00 | 17.27 | 36,745 | -0.13(-0.77%) |
May 27, 2014 | 17.06 | 17.44 | 16.94 | 17.40 | 11,098 | +0.45(+2.65%) |
May 23, 2014 | 16.73 | 16.95 | 16.95 | 16.95 | 14,389 | +0.25(+1.47%) |
May 22, 2014 | 16.59 | 16.76 | 16.59 | 16.71 | 8,002 | +0.07(+0.42%) |
May 21, 2014 | 16.56 | 16.65 | 16.32 | 16.64 | 26,124 | +0.04(+0.25%) |
May 20, 2014 | 16.81 | 17.01 | 16.53 | 16.59 | 56,427 | -0.34(-1.99%) |
May 19, 2014 | 16.65 | 16.93 | 16.58 | 16.93 | 23,131 | +0.15(+0.92%) |
May 16, 2014 | 16.71 | 16.83 | 16.50 | 16.78 | 35,797 | +0.06(+0.38%) |
May 15, 2014 | 16.66 | 16.74 | 16.54 | 16.71 | 25,092 | +0.03(+0.17%) |
May 14, 2014 | 16.95 | 17.06 | 16.57 | 16.68 | 45,911 | -0.46(-2.66%) |
May 13, 2014 | 17.36 | 17.51 | 17.13 | 17.14 | 11,036 | -0.25(-1.45%) |
May 12, 2014 | 17.03 | 17.55 | 16.88 | 17.39 | 25,779 | +0.36(+2.10%) |
May 09, 2014 | 16.81 | 17.05 | 16.81 | 17.04 | 11,574 | +0.19(+1.12%) |
May 08, 2014 | 16.82 | 17.22 | 16.79 | 16.85 | 18,195 | +0.08(+0.50%) |
May 07, 2014 | 16.73 | 16.81 | 16.60 | 16.76 | 20,251 | +0.04(+0.25%) |
May 06, 2014 | 16.79 | 16.84 | 16.71 | 16.72 | 32,803 | -0.09(-0.54%) |
May 05, 2014 | 16.78 | 16.85 | 16.78 | 16.81 | 18,960 | -0.04(-0.25%) |
May 02, 2014 | 16.86 | 17.08 | 16.85 | 16.85 | 13,779 | -0.03(-0.17%) |
May 01, 2014 | 16.85 | 16.93 | 16.79 | 16.88 | 67,697 | +0.04(+0.25%) |
Apr 30, 2014 | 16.85 | 16.97 | 16.80 | 16.84 | 31,307 | -0.11(-0.66%) |
Apr 29, 2014 | 16.94 | 17.10 | 16.84 | 16.95 | 27,705 | +0.12(+0.71%) |
Apr 28, 2014 | 16.89 | 16.92 | 16.79 | 16.83 | 29,222 | -0.02(-0.13%) |
Apr 25, 2014 | 16.92 | 16.92 | 16.82 | 16.85 | 22,363 | -0.18(-1.03%) |
Apr 24, 2014 | 17.27 | 17.27 | 16.89 | 17.03 | 15,158 | -0.19(-1.10%) |
Apr 23, 2014 | 17.55 | 17.55 | 17.11 | 17.22 | 35,443 | -0.25(-1.45%) |
Apr 22, 2014 | 17.13 | 17.47 | 16.92 | 17.47 | 23,733 | +0.27(+1.55%) |
Apr 21, 2014 | 17.22 | 17.32 | 17.16 | 17.20 | 12,443 | -0.09(-0.53%) |
Apr 17, 2014 | 17.20 | 17.30 | 17.30 | 17.30 | 5,128 | +0.01(+0.04%) |
Apr 16, 2014 | 17.43 | 17.44 | 17.06 | 17.29 | 27,031 | +0.03(+0.16%) |
Apr 15, 2014 | 17.48 | 17.48 | 17.03 | 17.26 | 14,863 | -0.10(-0.57%) |
Apr 14, 2014 | 17.55 | 17.55 | 17.34 | 17.36 | 8,281 | -0.03(-0.16%) |
Apr 11, 2014 | 17.35 | 17.60 | 17.27 | 17.39 | 12,833 | -0.09(-0.52%) |
Apr 10, 2014 | 17.79 | 17.84 | 17.37 | 17.48 | 57,734 | -0.39(-2.16%) |
Apr 09, 2014 | 17.85 | 17.95 | 17.79 | 17.86 | 16,142 | +0.01(+0.08%) |
Apr 08, 2014 | 18.26 | 18.26 | 17.71 | 17.85 | 15,293 | +0.08(+0.47%) |
Apr 07, 2014 | 17.93 | 18.03 | 17.76 | 17.77 | 13,715 | -0.14(-0.78%) |
Apr 04, 2014 | 18.11 | 18.11 | 17.76 | 17.91 | 31,059 | -0.08(-0.43%) |
Apr 03, 2014 | 18.07 | 18.08 | 17.90 | 17.98 | 13,500 | +0.01(+0.08%) |
Apr 02, 2014 | 17.96 | 18.02 | 17.90 | 17.97 | 9,773 | +0.01(+0.04%) |
Apr 01, 2014 | 17.95 | 18.03 | 17.90 | 17.96 | 14,916 | -0.07(-0.39%) |
Mar 31, 2014 | 17.91 | 18.06 | 17.90 | 18.03 | 18,418 | +0.13(+0.71%) |
Mar 28, 2014 | 17.86 | 18.03 | 17.83 | 17.91 | 8,293 | +0.06(+0.35%) |
Mar 27, 2014 | 17.72 | 17.93 | 17.72 | 17.84 | 9,278 | +0.06(+0.32%) |
Mar 26, 2014 | 18.12 | 18.12 | 17.73 | 17.79 | 15,944 | -0.28(-1.55%) |
Mar 25, 2014 | 18.00 | 18.14 | 17.93 | 18.07 | 6,022 | +0.17(+0.94%) |
Mar 24, 2014 | 18.00 | 18.08 | 17.90 | 17.90 | 13,561 | -0.15(-0.86%) |
Mar 21, 2014 | 18.24 | 18.24 | 17.95 | 18.05 | 46,982 | -0.06(-0.31%) |
Mar 20, 2014 | 18.23 | 18.55 | 18.00 | 18.11 | 8,287 | -0.32(-1.75%) |
Mar 19, 2014 | 17.95 | 18.55 | 17.95 | 18.43 | 20,099 | +0.27(+1.51%) |
Mar 18, 2014 | 17.98 | 18.16 | 17.90 | 18.16 | 7,176 | +0.12(+0.66%) |
Mar 17, 2014 | 17.80 | 18.09 | 17.80 | 18.04 | 3,017 | +0.15(+0.82%) |
Mar 14, 2014 | 17.60 | 17.91 | 17.60 | 17.89 | 7,302 | +0.26(+1.47%) |
Mar 13, 2014 | 17.77 | 17.77 | 17.55 | 17.63 | 10,260 | -0.16(-0.91%) |
Mar 12, 2014 | 17.70 | 17.89 | 17.58 | 17.79 | 11,602 | +0.00(+0.00%) |
Mar 11, 2014 | 17.76 | 18.05 | 17.72 | 17.79 | 15,328 | -0.14(-0.78%) |
Mar 10, 2014 | 17.85 | 17.93 | 17.75 | 17.93 | 10,843 | +0.13(+0.70%) |
Mar 07, 2014 | 17.93 | 17.95 | 17.72 | 17.81 | 5,795 | -0.10(-0.55%) |
Mar 06, 2014 | 17.73 | 17.91 | 17.59 | 17.91 | 7,182 | +0.14(+0.78%) |
Mar 05, 2014 | 17.66 | 17.81 | 17.60 | 17.77 | 7,536 | +0.01(+0.08%) |
Mar 04, 2014 | 17.21 | 17.89 | 17.21 | 17.75 | 37,045 | +0.67(+3.92%) |