Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.89 | 16.97 | 16.84 | 16.91 | 873,203 | -0.01(-0.08%) |
May 29, 2014 | 17.00 | 17.02 | 16.84 | 16.92 | 616,495 | -0.08(-0.46%) |
May 28, 2014 | 16.87 | 17.05 | 16.73 | 17.00 | 1,406,725 | +0.18(+1.05%) |
May 27, 2014 | 16.83 | 16.85 | 16.73 | 16.82 | 793,275 | +0.13(+0.76%) |
May 23, 2014 | 16.70 | 16.70 | 16.70 | 16.70 | 680,791 | -0.01(-0.08%) |
May 22, 2014 | 16.74 | 16.77 | 16.68 | 16.71 | 449,401 | +0.08(+0.46%) |
May 21, 2014 | 16.65 | 16.77 | 16.59 | 16.63 | 693,274 | -0.01(-0.08%) |
May 20, 2014 | 16.65 | 16.70 | 16.49 | 16.65 | 1,044,042 | +0.00(+0.00%) |
May 19, 2014 | 16.90 | 16.92 | 16.64 | 16.65 | 1,534,905 | -0.22(-1.28%) |
May 16, 2014 | 16.89 | 16.93 | 16.70 | 16.86 | 1,029,704 | +0.01(+0.08%) |
May 15, 2014 | 16.61 | 16.86 | 16.61 | 16.85 | 1,598,657 | +0.24(+1.42%) |
May 14, 2014 | 16.63 | 16.78 | 16.59 | 16.61 | 1,564,041 | +0.02(+0.13%) |
May 13, 2014 | 16.52 | 16.63 | 16.52 | 16.59 | 1,206,849 | +0.10(+0.63%) |
May 12, 2014 | 16.38 | 16.49 | 16.31 | 16.49 | 1,746,940 | +0.15(+0.89%) |
May 09, 2014 | 16.48 | 16.53 | 16.33 | 16.34 | 1,241,981 | -0.13(-0.80%) |
May 08, 2014 | 16.55 | 16.57 | 16.45 | 16.47 | 1,784,250 | -0.08(-0.46%) |
May 07, 2014 | 16.36 | 16.56 | 16.19 | 16.55 | 2,055,341 | +0.44(+2.71%) |
May 06, 2014 | 16.22 | 16.31 | 16.10 | 16.11 | 2,443,140 | -0.08(-0.51%) |
May 05, 2014 | 16.17 | 16.38 | 16.11 | 16.20 | 1,562,102 | +0.04(+0.26%) |
May 02, 2014 | 16.38 | 16.38 | 15.99 | 16.15 | 2,587,243 | -0.22(-1.31%) |
May 01, 2014 | 16.65 | 16.65 | 16.27 | 16.37 | 2,830,087 | -0.28(-1.67%) |
Apr 30, 2014 | 16.98 | 17.06 | 16.28 | 16.65 | 4,670,977 | -0.33(-1.96%) |
Apr 29, 2014 | 17.21 | 17.25 | 16.97 | 16.98 | 1,301,461 | -0.17(-1.01%) |
Apr 28, 2014 | 17.27 | 17.34 | 17.06 | 17.15 | 1,207,240 | -0.08(-0.48%) |
Apr 25, 2014 | 17.17 | 17.24 | 17.05 | 17.24 | 1,185,427 | +0.10(+0.57%) |
Apr 24, 2014 | 17.11 | 17.17 | 17.04 | 17.14 | 811,949 | +0.04(+0.24%) |
Apr 23, 2014 | 17.15 | 17.29 | 17.04 | 17.10 | 916,718 | -0.06(-0.32%) |
Apr 22, 2014 | 17.17 | 17.23 | 17.03 | 17.15 | 1,121,848 | +0.03(+0.20%) |
Apr 21, 2014 | 17.11 | 17.21 | 17.00 | 17.12 | 1,069,584 | +0.04(+0.24%) |
Apr 17, 2014 | 17.36 | 17.08 | 17.08 | 17.08 | 2,119,547 | -0.27(-1.56%) |
Apr 16, 2014 | 17.23 | 17.36 | 17.13 | 17.35 | 1,532,102 | +0.17(+1.01%) |
Apr 15, 2014 | 17.00 | 17.20 | 16.99 | 17.17 | 2,188,567 | +0.17(+1.02%) |
Apr 14, 2014 | 16.95 | 17.03 | 16.84 | 17.00 | 2,703,286 | +0.09(+0.53%) |
Apr 11, 2014 | 16.83 | 16.96 | 16.80 | 16.91 | 1,124,723 | +0.08(+0.45%) |
Apr 10, 2014 | 16.91 | 17.01 | 16.69 | 16.83 | 1,622,552 | -0.06(-0.37%) |
Apr 09, 2014 | 16.99 | 16.99 | 16.79 | 16.90 | 1,893,745 | -0.06(-0.33%) |
Apr 08, 2014 | 16.83 | 17.07 | 16.63 | 16.95 | 3,114,037 | +0.26(+1.58%) |
Apr 07, 2014 | 16.99 | 17.00 | 16.67 | 16.69 | 4,023,457 | -0.30(-1.76%) |
Apr 04, 2014 | 16.90 | 17.17 | 16.88 | 16.99 | 3,716,667 | +0.13(+0.78%) |
Apr 03, 2014 | 17.04 | 17.09 | 16.68 | 16.86 | 4,076,776 | +0.04(+0.25%) |
Apr 02, 2014 | 16.94 | 17.16 | 16.65 | 16.81 | 10,399,208 | -0.70(-4.00%) |
Apr 01, 2014 | 17.62 | 17.62 | 17.37 | 17.51 | 1,117,773 | -0.12(-0.71%) |
Mar 31, 2014 | 17.39 | 17.68 | 17.32 | 17.64 | 1,132,293 | +0.33(+1.88%) |
Mar 28, 2014 | 17.38 | 17.38 | 17.21 | 17.31 | 914,268 | -0.02(-0.12%) |
Mar 27, 2014 | 17.17 | 17.38 | 17.17 | 17.33 | 691,089 | +0.16(+0.93%) |
Mar 26, 2014 | 17.54 | 17.54 | 17.17 | 17.17 | 959,168 | -0.26(-1.51%) |
Mar 25, 2014 | 17.46 | 17.53 | 17.36 | 17.44 | 961,579 | +0.02(+0.12%) |
Mar 24, 2014 | 17.33 | 17.49 | 17.29 | 17.42 | 893,049 | +0.15(+0.88%) |
Mar 21, 2014 | 17.35 | 17.40 | 17.17 | 17.26 | 2,427,169 | +0.03(+0.20%) |
Mar 20, 2014 | 17.23 | 17.28 | 17.11 | 17.23 | 764,648 | -0.01(-0.08%) |
Mar 19, 2014 | 17.55 | 17.60 | 17.22 | 17.24 | 1,028,822 | -0.33(-1.89%) |
Mar 18, 2014 | 17.50 | 17.65 | 17.49 | 17.58 | 694,638 | +0.07(+0.40%) |
Mar 17, 2014 | 17.40 | 17.56 | 17.29 | 17.51 | 755,180 | +0.17(+1.00%) |
Mar 14, 2014 | 17.47 | 17.79 | 17.29 | 17.33 | 1,195,829 | -0.17(-0.99%) |
Mar 13, 2014 | 17.41 | 17.56 | 17.37 | 17.51 | 1,124,905 | +0.16(+0.92%) |
Mar 12, 2014 | 17.07 | 17.36 | 17.02 | 17.35 | 1,159,012 | +0.28(+1.67%) |
Mar 11, 2014 | 17.07 | 17.15 | 16.93 | 17.06 | 1,222,442 | +0.08(+0.49%) |
Mar 10, 2014 | 16.97 | 17.07 | 16.92 | 16.98 | 1,197,368 | -0.01(-0.08%) |
Mar 07, 2014 | 17.20 | 17.23 | 16.97 | 16.99 | 2,115,579 | -0.19(-1.13%) |
Mar 06, 2014 | 17.54 | 17.57 | 17.17 | 17.19 | 2,085,216 | -0.34(-1.94%) |
Mar 05, 2014 | 17.65 | 17.71 | 17.50 | 17.53 | 819,790 | -0.14(-0.79%) |
Mar 04, 2014 | 17.70 | 17.80 | 17.63 | 17.67 | 637,572 | +0.15(+0.87%) |