Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.12 | 17.22 | 16.98 | 17.06 | 1,118,591 | -0.11(-0.63%) |
May 29, 2014 | 16.99 | 17.17 | 16.89 | 17.17 | 1,331,066 | +0.22(+1.28%) |
May 28, 2014 | 17.01 | 17.09 | 16.90 | 16.95 | 1,474,527 | -0.05(-0.32%) |
May 27, 2014 | 16.84 | 17.12 | 16.81 | 17.01 | 2,236,662 | +0.24(+1.41%) |
May 23, 2014 | 16.45 | 16.77 | 16.77 | 16.77 | 1,357,890 | +0.33(+1.98%) |
May 22, 2014 | 16.30 | 16.50 | 16.29 | 16.44 | 1,029,659 | +0.13(+0.78%) |
May 21, 2014 | 16.23 | 16.43 | 16.18 | 16.32 | 1,223,291 | +0.12(+0.73%) |
May 20, 2014 | 16.35 | 16.35 | 16.15 | 16.20 | 1,290,324 | -0.15(-0.89%) |
May 19, 2014 | 16.04 | 16.37 | 15.96 | 16.35 | 1,275,247 | +0.24(+1.52%) |
May 16, 2014 | 16.13 | 16.13 | 15.87 | 16.10 | 1,710,049 | -0.04(-0.22%) |
May 15, 2014 | 16.26 | 16.31 | 15.82 | 16.14 | 2,451,982 | -0.05(-0.28%) |
May 14, 2014 | 16.39 | 16.42 | 16.17 | 16.18 | 1,198,371 | -0.20(-1.22%) |
May 13, 2014 | 16.46 | 16.53 | 16.28 | 16.38 | 1,246,192 | -0.03(-0.17%) |
May 12, 2014 | 15.90 | 16.44 | 15.88 | 16.41 | 1,828,851 | +0.60(+3.77%) |
May 09, 2014 | 15.84 | 15.92 | 15.65 | 15.81 | 1,423,803 | -0.08(-0.51%) |
May 08, 2014 | 15.76 | 16.11 | 15.66 | 15.89 | 1,609,956 | +0.06(+0.40%) |
May 07, 2014 | 15.79 | 15.86 | 15.59 | 15.83 | 1,921,857 | +0.01(+0.06%) |
May 06, 2014 | 15.80 | 15.98 | 15.78 | 15.82 | 1,384,503 | -0.04(-0.23%) |
May 05, 2014 | 15.70 | 15.95 | 15.64 | 15.86 | 1,415,104 | -0.03(-0.17%) |
May 02, 2014 | 15.76 | 16.06 | 15.76 | 15.89 | 1,201,559 | +0.12(+0.74%) |
May 01, 2014 | 15.54 | 15.95 | 15.52 | 15.77 | 1,879,898 | +0.19(+1.22%) |
Apr 30, 2014 | 15.55 | 15.61 | 15.40 | 15.58 | 2,380,683 | +0.02(+0.12%) |
Apr 29, 2014 | 15.79 | 15.81 | 15.54 | 15.56 | 1,937,278 | -0.21(-1.32%) |
Apr 28, 2014 | 15.98 | 16.05 | 15.60 | 15.77 | 1,697,197 | -0.15(-0.96%) |
Apr 25, 2014 | 16.19 | 16.25 | 15.90 | 15.92 | 1,474,051 | -0.33(-2.00%) |
Apr 24, 2014 | 16.20 | 16.36 | 16.11 | 16.25 | 2,220,419 | +0.19(+1.18%) |
Apr 23, 2014 | 16.13 | 16.22 | 16.01 | 16.06 | 1,891,156 | +0.00(+0.00%) |
Apr 22, 2014 | 15.84 | 16.17 | 15.82 | 16.06 | 2,502,761 | +0.23(+1.48%) |
Apr 21, 2014 | 15.61 | 15.82 | 15.53 | 15.82 | 3,209,488 | -0.06(-0.40%) |
Apr 17, 2014 | 15.77 | 15.89 | 15.89 | 15.89 | 2,340,443 | +0.02(+0.11%) |
Apr 16, 2014 | 15.76 | 15.96 | 15.72 | 15.87 | 3,485,224 | +0.21(+1.33%) |
Apr 15, 2014 | 15.72 | 15.90 | 15.56 | 15.66 | 5,191,110 | -0.05(-0.34%) |
Apr 14, 2014 | 15.61 | 15.71 | 15.49 | 15.71 | 2,031,554 | +0.16(+1.04%) |
Apr 11, 2014 | 15.65 | 15.87 | 15.45 | 15.55 | 3,224,650 | -0.24(-1.54%) |
Apr 10, 2014 | 16.49 | 16.53 | 15.79 | 15.79 | 3,279,798 | -0.69(-4.21%) |
Apr 09, 2014 | 16.17 | 16.51 | 16.12 | 16.49 | 2,126,408 | +0.32(+2.01%) |
Apr 08, 2014 | 16.13 | 16.33 | 16.07 | 16.16 | 2,575,235 | +0.03(+0.17%) |
Apr 07, 2014 | 16.56 | 16.63 | 16.07 | 16.14 | 3,933,084 | -0.51(-3.04%) |
Apr 04, 2014 | 16.83 | 17.09 | 16.58 | 16.64 | 4,864,557 | -0.08(-0.49%) |
Apr 03, 2014 | 16.73 | 16.78 | 16.52 | 16.72 | 2,202,112 | -0.04(-0.22%) |
Apr 02, 2014 | 16.36 | 16.78 | 16.36 | 16.76 | 2,794,982 | +0.42(+2.54%) |
Apr 01, 2014 | 16.26 | 16.37 | 16.18 | 16.35 | 2,039,281 | +0.10(+0.61%) |
Mar 31, 2014 | 16.11 | 16.35 | 16.08 | 16.25 | 3,272,997 | +0.22(+1.35%) |
Mar 28, 2014 | 15.93 | 16.17 | 15.93 | 16.03 | 1,950,055 | +0.12(+0.74%) |
Mar 27, 2014 | 15.70 | 16.07 | 15.65 | 15.91 | 3,838,699 | +0.17(+1.09%) |
Mar 26, 2014 | 16.11 | 16.24 | 15.72 | 15.74 | 2,246,461 | -0.29(-1.80%) |
Mar 25, 2014 | 16.11 | 16.33 | 15.91 | 16.03 | 2,396,714 | -0.02(-0.11%) |
Mar 24, 2014 | 15.99 | 16.21 | 15.91 | 16.05 | 3,036,353 | +0.05(+0.34%) |
Mar 21, 2014 | 16.16 | 16.34 | 15.93 | 15.99 | 5,454,485 | -0.02(-0.11%) |
Mar 20, 2014 | 16.77 | 17.13 | 15.90 | 16.01 | 9,327,105 | -0.47(-2.85%) |
Mar 19, 2014 | 16.68 | 16.70 | 16.35 | 16.48 | 4,829,737 | -0.13(-0.76%) |
Mar 18, 2014 | 16.38 | 16.65 | 16.36 | 16.61 | 3,387,395 | +0.36(+2.22%) |
Mar 17, 2014 | 16.07 | 16.34 | 16.07 | 16.25 | 2,470,278 | +0.24(+1.52%) |
Mar 14, 2014 | 15.98 | 16.26 | 15.95 | 16.00 | 2,986,755 | -0.05(-0.28%) |
Mar 13, 2014 | 16.35 | 16.44 | 15.98 | 16.05 | 2,494,359 | -0.28(-1.71%) |
Mar 12, 2014 | 16.23 | 16.39 | 16.10 | 16.33 | 2,037,040 | -0.01(-0.06%) |
Mar 11, 2014 | 16.54 | 16.70 | 16.28 | 16.34 | 1,963,244 | -0.20(-1.20%) |
Mar 10, 2014 | 16.55 | 16.65 | 16.35 | 16.54 | 1,829,701 | -0.06(-0.38%) |
Mar 07, 2014 | 16.66 | 16.71 | 16.50 | 16.60 | 1,703,184 | +0.01(+0.05%) |
Mar 06, 2014 | 16.79 | 16.79 | 16.53 | 16.59 | 2,451,774 | -0.14(-0.86%) |
Mar 05, 2014 | 17.02 | 17.19 | 16.69 | 16.73 | 3,240,888 | -0.24(-1.44%) |
Mar 04, 2014 | 16.80 | 17.00 | 16.68 | 16.98 | 2,558,394 | +0.45(+2.73%) |