Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.70 | 17.77 | 17.57 | 17.68 | 67,918 | +0.01(+0.06%) |
May 29, 2014 | 17.44 | 17.73 | 17.42 | 17.67 | 87,684 | +0.21(+1.20%) |
May 28, 2014 | 17.67 | 17.74 | 17.42 | 17.46 | 85,308 | -0.21(-1.19%) |
May 27, 2014 | 17.59 | 17.87 | 17.53 | 17.67 | 101,376 | +0.18(+1.03%) |
May 23, 2014 | 17.50 | 17.49 | 17.49 | 17.49 | 62,200 | +0.02(+0.11%) |
May 22, 2014 | 17.49 | 17.52 | 17.36 | 17.47 | 18,379 | -0.04(-0.23%) |
May 21, 2014 | 17.43 | 17.59 | 17.37 | 17.51 | 85,675 | +0.10(+0.57%) |
May 20, 2014 | 17.43 | 17.48 | 17.21 | 17.41 | 111,397 | -0.06(-0.34%) |
May 19, 2014 | 17.26 | 17.60 | 17.25 | 17.47 | 115,670 | +0.20(+1.16%) |
May 16, 2014 | 17.19 | 17.27 | 17.02 | 17.27 | 92,847 | +0.03(+0.17%) |
May 15, 2014 | 16.99 | 17.31 | 16.87 | 17.24 | 78,697 | +0.15(+0.88%) |
May 14, 2014 | 17.43 | 17.43 | 17.00 | 17.09 | 107,188 | -0.29(-1.67%) |
May 13, 2014 | 17.24 | 17.50 | 17.12 | 17.38 | 123,289 | +0.11(+0.64%) |
May 12, 2014 | 16.90 | 17.39 | 16.86 | 17.27 | 171,386 | +0.39(+2.31%) |
May 09, 2014 | 16.37 | 16.94 | 16.37 | 16.88 | 133,506 | +0.42(+2.55%) |
May 08, 2014 | 16.49 | 16.94 | 16.39 | 16.46 | 143,891 | +0.01(+0.06%) |
May 07, 2014 | 16.47 | 16.66 | 16.25 | 16.45 | 162,816 | -0.01(-0.06%) |
May 06, 2014 | 16.50 | 16.70 | 16.19 | 16.46 | 235,445 | +0.57(+3.59%) |
May 05, 2014 | 15.60 | 16.08 | 15.49 | 15.89 | 182,127 | +0.16(+1.02%) |
May 02, 2014 | 15.54 | 15.91 | 15.49 | 15.73 | 91,354 | +0.16(+1.03%) |
May 01, 2014 | 14.92 | 15.77 | 14.92 | 15.57 | 153,145 | +0.59(+3.94%) |
Apr 30, 2014 | 15.29 | 15.30 | 14.70 | 14.98 | 287,392 | -0.34(-2.22%) |
Apr 29, 2014 | 16.02 | 16.02 | 15.31 | 15.32 | 231,363 | -0.58(-3.65%) |
Apr 28, 2014 | 16.46 | 16.55 | 15.80 | 15.90 | 180,552 | -0.50(-3.05%) |
Apr 25, 2014 | 16.37 | 16.50 | 16.21 | 16.40 | 48,281 | -0.09(-0.55%) |
Apr 24, 2014 | 16.47 | 16.59 | 16.36 | 16.49 | 69,663 | +0.07(+0.43%) |
Apr 23, 2014 | 16.29 | 16.49 | 16.20 | 16.42 | 195,067 | +0.08(+0.49%) |
Apr 22, 2014 | 15.92 | 16.37 | 15.92 | 16.34 | 40,272 | +0.40(+2.51%) |
Apr 21, 2014 | 16.12 | 16.16 | 15.80 | 15.94 | 60,336 | -0.11(-0.69%) |
Apr 17, 2014 | 16.06 | 16.05 | 16.05 | 16.05 | 88,100 | -0.05(-0.31%) |
Apr 16, 2014 | 16.29 | 16.33 | 15.97 | 16.10 | 66,315 | -0.13(-0.80%) |
Apr 15, 2014 | 15.98 | 16.39 | 15.82 | 16.23 | 91,402 | +0.32(+2.01%) |
Apr 14, 2014 | 16.05 | 16.11 | 15.78 | 15.91 | 84,552 | +0.03(+0.19%) |
Apr 11, 2014 | 15.89 | 16.24 | 15.75 | 15.88 | 83,132 | -0.10(-0.63%) |
Apr 10, 2014 | 16.22 | 16.39 | 15.91 | 15.98 | 82,354 | -0.25(-1.54%) |
Apr 09, 2014 | 16.36 | 16.49 | 16.01 | 16.23 | 54,114 | -0.11(-0.67%) |
Apr 08, 2014 | 16.40 | 16.58 | 16.25 | 16.34 | 48,630 | -0.05(-0.31%) |
Apr 07, 2014 | 16.45 | 16.79 | 16.27 | 16.39 | 48,027 | -0.09(-0.55%) |
Apr 04, 2014 | 16.92 | 17.00 | 16.43 | 16.48 | 79,105 | -0.32(-1.90%) |
Apr 03, 2014 | 16.74 | 16.90 | 16.53 | 16.80 | 63,147 | +0.03(+0.18%) |
Apr 02, 2014 | 16.90 | 16.95 | 16.59 | 16.77 | 60,074 | +0.13(+0.78%) |
Apr 01, 2014 | 16.17 | 16.74 | 16.17 | 16.64 | 84,873 | +0.50(+3.10%) |
Mar 31, 2014 | 15.73 | 16.22 | 15.55 | 16.14 | 171,785 | +0.43(+2.74%) |
Mar 28, 2014 | 16.03 | 16.32 | 15.59 | 15.71 | 80,022 | -0.34(-2.12%) |
Mar 27, 2014 | 16.34 | 16.64 | 15.92 | 16.05 | 70,951 | -0.24(-1.47%) |
Mar 26, 2014 | 16.72 | 16.85 | 16.27 | 16.29 | 131,474 | -0.32(-1.93%) |
Mar 25, 2014 | 16.87 | 16.91 | 16.59 | 16.61 | 38,568 | -0.13(-0.78%) |
Mar 24, 2014 | 17.05 | 17.05 | 16.68 | 16.74 | 79,597 | -0.31(-1.82%) |
Mar 21, 2014 | 17.10 | 17.26 | 17.00 | 17.05 | 147,974 | -0.05(-0.29%) |
Mar 20, 2014 | 17.00 | 17.29 | 16.99 | 17.10 | 63,530 | +0.08(+0.47%) |
Mar 19, 2014 | 17.25 | 17.33 | 16.94 | 17.02 | 61,407 | -0.29(-1.68%) |
Mar 18, 2014 | 16.88 | 17.35 | 16.88 | 17.31 | 63,907 | +0.48(+2.85%) |
Mar 17, 2014 | 16.72 | 17.01 | 16.71 | 16.83 | 99,223 | +0.13(+0.78%) |
Mar 14, 2014 | 16.50 | 16.73 | 16.50 | 16.70 | 76,097 | +0.14(+0.85%) |
Mar 13, 2014 | 16.92 | 17.09 | 16.52 | 16.56 | 108,399 | -0.36(-2.13%) |
Mar 12, 2014 | 16.74 | 16.98 | 16.71 | 16.92 | 68,698 | +0.08(+0.48%) |
Mar 11, 2014 | 17.18 | 17.18 | 16.63 | 16.84 | 83,573 | -0.27(-1.58%) |
Mar 10, 2014 | 16.95 | 17.29 | 16.91 | 17.11 | 148,572 | +0.14(+0.82%) |
Mar 07, 2014 | 17.00 | 17.10 | 16.93 | 16.97 | 119,584 | -0.02(-0.12%) |
Mar 06, 2014 | 16.91 | 17.04 | 16.83 | 16.99 | 66,531 | +0.11(+0.65%) |
Mar 05, 2014 | 16.87 | 17.00 | 16.66 | 16.88 | 62,968 | -0.05(-0.30%) |
Mar 04, 2014 | 17.09 | 17.38 | 16.88 | 16.93 | 142,818 | -0.04(-0.24%) |