Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.57 | 16.64 | 16.36 | 16.43 | 35,037 | -0.07(-0.42%) |
May 29, 2014 | 16.66 | 16.66 | 16.41 | 16.50 | 17,762 | -0.05(-0.29%) |
May 28, 2014 | 16.77 | 16.77 | 16.31 | 16.54 | 40,646 | -0.24(-1.44%) |
May 27, 2014 | 16.45 | 16.93 | 16.43 | 16.79 | 40,288 | +0.45(+2.76%) |
May 23, 2014 | 16.14 | 16.34 | 16.34 | 16.34 | 58,456 | +0.15(+0.94%) |
May 22, 2014 | 16.06 | 16.29 | 16.01 | 16.18 | 40,528 | +0.11(+0.69%) |
May 21, 2014 | 16.14 | 16.37 | 15.96 | 16.07 | 65,462 | +0.12(+0.74%) |
May 20, 2014 | 16.14 | 16.14 | 15.74 | 15.96 | 153,953 | -0.34(-2.08%) |
May 19, 2014 | 15.99 | 16.31 | 15.99 | 16.30 | 21,626 | +0.30(+1.91%) |
May 16, 2014 | 15.80 | 16.02 | 15.65 | 15.99 | 71,434 | +0.17(+1.05%) |
May 15, 2014 | 15.78 | 15.87 | 15.53 | 15.82 | 72,294 | -0.10(-0.65%) |
May 14, 2014 | 16.54 | 16.54 | 15.89 | 15.93 | 86,549 | -0.67(-4.05%) |
May 13, 2014 | 17.01 | 17.11 | 16.54 | 16.60 | 27,123 | -0.51(-2.96%) |
May 12, 2014 | 16.64 | 17.15 | 16.64 | 17.11 | 178,516 | +0.64(+3.91%) |
May 09, 2014 | 16.09 | 16.48 | 16.02 | 16.46 | 43,451 | +0.37(+2.31%) |
May 08, 2014 | 16.19 | 16.41 | 16.09 | 16.09 | 55,964 | -0.12(-0.76%) |
May 07, 2014 | 15.94 | 16.46 | 15.76 | 16.21 | 72,637 | +0.28(+1.77%) |
May 06, 2014 | 16.10 | 16.21 | 15.85 | 15.93 | 94,021 | -0.19(-1.15%) |
May 05, 2014 | 16.09 | 16.22 | 16.03 | 16.12 | 47,697 | -0.14(-0.85%) |
May 02, 2014 | 16.34 | 16.67 | 16.15 | 16.26 | 57,819 | -0.06(-0.38%) |
May 01, 2014 | 16.44 | 16.68 | 16.09 | 16.32 | 121,875 | -0.22(-1.33%) |
Apr 30, 2014 | 16.41 | 16.66 | 16.17 | 16.54 | 70,845 | +0.01(+0.08%) |
Apr 29, 2014 | 17.00 | 17.06 | 16.43 | 16.52 | 36,026 | -0.31(-1.86%) |
Apr 28, 2014 | 16.92 | 17.14 | 16.59 | 16.84 | 57,029 | -0.02(-0.14%) |
Apr 25, 2014 | 16.95 | 17.12 | 16.75 | 16.86 | 70,193 | -0.21(-1.21%) |
Apr 24, 2014 | 17.53 | 17.53 | 17.03 | 17.07 | 30,203 | -0.32(-1.86%) |
Apr 23, 2014 | 17.29 | 17.51 | 17.20 | 17.39 | 73,218 | +0.11(+0.64%) |
Apr 22, 2014 | 16.92 | 17.49 | 16.89 | 17.28 | 71,691 | +0.33(+1.95%) |
Apr 21, 2014 | 16.77 | 17.00 | 16.37 | 16.95 | 57,464 | +0.14(+0.86%) |
Apr 17, 2014 | 16.73 | 16.81 | 16.81 | 16.81 | 40,429 | +0.19(+1.16%) |
Apr 16, 2014 | 16.38 | 16.70 | 16.36 | 16.61 | 32,727 | +0.43(+2.63%) |
Apr 15, 2014 | 16.26 | 16.43 | 15.85 | 16.19 | 142,858 | -0.04(-0.25%) |
Apr 14, 2014 | 16.28 | 16.28 | 16.02 | 16.23 | 68,018 | +0.18(+1.11%) |
Apr 11, 2014 | 15.92 | 16.23 | 15.88 | 16.05 | 69,884 | -0.04(-0.26%) |
Apr 10, 2014 | 16.81 | 16.82 | 15.95 | 16.09 | 69,098 | -0.70(-4.18%) |
Apr 09, 2014 | 16.85 | 16.85 | 16.53 | 16.79 | 46,540 | +0.05(+0.29%) |
Apr 08, 2014 | 16.85 | 17.12 | 16.62 | 16.74 | 60,537 | -0.12(-0.69%) |
Apr 07, 2014 | 16.92 | 16.97 | 16.68 | 16.86 | 49,423 | -0.18(-1.05%) |
Apr 04, 2014 | 17.70 | 17.70 | 16.87 | 17.04 | 68,301 | -0.49(-2.79%) |
Apr 03, 2014 | 17.62 | 17.87 | 17.25 | 17.53 | 44,048 | -0.10(-0.55%) |
Apr 02, 2014 | 17.65 | 17.69 | 17.32 | 17.62 | 38,566 | -0.03(-0.19%) |
Apr 01, 2014 | 17.25 | 17.74 | 17.03 | 17.66 | 41,808 | +0.48(+2.80%) |
Mar 31, 2014 | 16.87 | 17.31 | 16.87 | 17.18 | 71,035 | +0.39(+2.29%) |
Mar 28, 2014 | 16.85 | 17.36 | 16.67 | 16.79 | 38,709 | -0.08(-0.49%) |
Mar 27, 2014 | 17.20 | 17.20 | 16.81 | 16.87 | 39,938 | -0.36(-2.11%) |
Mar 26, 2014 | 17.73 | 17.73 | 17.18 | 17.24 | 62,090 | -0.41(-2.34%) |
Mar 25, 2014 | 17.93 | 17.93 | 17.58 | 17.65 | 43,463 | -0.11(-0.62%) |
Mar 24, 2014 | 17.79 | 18.02 | 17.57 | 17.76 | 59,527 | +0.02(+0.12%) |
Mar 21, 2014 | 17.64 | 17.95 | 17.57 | 17.74 | 132,217 | +0.23(+1.30%) |
Mar 20, 2014 | 17.09 | 17.54 | 17.09 | 17.51 | 36,513 | +0.40(+2.33%) |
Mar 19, 2014 | 17.26 | 17.44 | 17.06 | 17.11 | 48,108 | -0.19(-1.07%) |
Mar 18, 2014 | 17.10 | 17.32 | 16.88 | 17.30 | 34,093 | +0.25(+1.49%) |
Mar 17, 2014 | 17.25 | 17.38 | 17.01 | 17.05 | 37,409 | -0.11(-0.64%) |
Mar 14, 2014 | 16.99 | 17.29 | 16.99 | 17.16 | 32,115 | +0.05(+0.32%) |
Mar 13, 2014 | 17.31 | 17.31 | 16.98 | 17.10 | 52,523 | -0.11(-0.64%) |
Mar 12, 2014 | 16.98 | 17.45 | 16.98 | 17.21 | 67,503 | +0.12(+0.72%) |
Mar 11, 2014 | 17.18 | 17.25 | 16.92 | 17.09 | 63,661 | -0.13(-0.76%) |
Mar 10, 2014 | 16.95 | 17.25 | 16.92 | 17.22 | 44,229 | +0.18(+1.05%) |
Mar 07, 2014 | 17.17 | 17.23 | 16.51 | 17.04 | 76,489 | +0.03(+0.20%) |
Mar 06, 2014 | 17.00 | 17.11 | 16.90 | 17.00 | 39,723 | -0.01(-0.08%) |
Mar 05, 2014 | 17.02 | 17.20 | 16.85 | 17.02 | 56,050 | -0.09(-0.52%) |
Mar 04, 2014 | 16.55 | 17.47 | 16.13 | 17.11 | 157,680 | +0.81(+4.98%) |