Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.85 | 17.02 | 16.60 | 16.75 | 106,999 | -0.07(-0.42%) |
May 29, 2014 | 17.17 | 17.22 | 16.75 | 16.82 | 125,255 | -0.30(-1.75%) |
May 28, 2014 | 17.41 | 17.46 | 17.04 | 17.12 | 125,293 | -0.36(-2.06%) |
May 27, 2014 | 16.96 | 17.51 | 16.85 | 17.48 | 254,102 | +0.55(+3.25%) |
May 23, 2014 | 16.22 | 16.93 | 16.93 | 16.93 | 238,200 | +0.61(+3.74%) |
May 22, 2014 | 16.22 | 16.36 | 16.06 | 16.32 | 129,134 | +0.12(+0.74%) |
May 21, 2014 | 16.35 | 16.52 | 16.06 | 16.20 | 104,330 | -0.02(-0.12%) |
May 20, 2014 | 16.55 | 16.55 | 16.06 | 16.22 | 233,137 | -0.45(-2.70%) |
May 19, 2014 | 16.64 | 16.94 | 16.61 | 16.67 | 146,218 | -0.03(-0.18%) |
May 16, 2014 | 16.64 | 16.71 | 16.39 | 16.70 | 102,237 | +0.07(+0.42%) |
May 15, 2014 | 16.68 | 16.77 | 16.19 | 16.63 | 450,672 | -0.16(-0.95%) |
May 14, 2014 | 16.97 | 17.08 | 16.73 | 16.79 | 244,016 | -0.25(-1.47%) |
May 13, 2014 | 17.04 | 17.27 | 16.96 | 17.04 | 228,425 | -0.06(-0.35%) |
May 12, 2014 | 16.35 | 17.16 | 16.34 | 17.10 | 299,431 | +0.78(+4.78%) |
May 09, 2014 | 15.80 | 16.41 | 15.75 | 16.32 | 326,269 | +0.45(+2.84%) |
May 08, 2014 | 15.65 | 16.12 | 15.61 | 15.87 | 252,407 | +0.15(+0.95%) |
May 07, 2014 | 15.85 | 15.85 | 15.54 | 15.72 | 255,401 | -0.13(-0.82%) |
May 06, 2014 | 15.90 | 15.95 | 15.75 | 15.85 | 245,754 | -0.07(-0.44%) |
May 05, 2014 | 16.07 | 16.27 | 15.84 | 15.92 | 217,501 | -0.30(-1.85%) |
May 02, 2014 | 15.91 | 16.30 | 15.78 | 16.22 | 167,313 | +0.40(+2.53%) |
May 01, 2014 | 15.60 | 16.10 | 15.60 | 15.82 | 237,101 | +0.18(+1.15%) |
Apr 30, 2014 | 15.40 | 15.66 | 15.29 | 15.64 | 254,438 | +0.20(+1.30%) |
Apr 29, 2014 | 15.65 | 15.81 | 15.40 | 15.44 | 367,868 | -0.18(-1.15%) |
Apr 28, 2014 | 15.89 | 15.93 | 15.32 | 15.62 | 347,265 | -0.22(-1.39%) |
Apr 25, 2014 | 16.00 | 16.07 | 15.61 | 15.84 | 350,407 | -0.28(-1.74%) |
Apr 24, 2014 | 16.45 | 16.51 | 15.99 | 16.12 | 358,315 | -0.18(-1.10%) |
Apr 23, 2014 | 17.00 | 17.00 | 16.30 | 16.30 | 191,383 | -0.66(-3.89%) |
Apr 22, 2014 | 16.65 | 16.99 | 16.55 | 16.96 | 255,596 | +0.37(+2.23%) |
Apr 21, 2014 | 16.30 | 16.60 | 16.14 | 16.59 | 187,490 | +0.33(+2.03%) |
Apr 17, 2014 | 16.16 | 16.26 | 16.26 | 16.26 | 121,800 | +0.10(+0.62%) |
Apr 16, 2014 | 16.03 | 16.32 | 15.76 | 16.16 | 152,464 | +0.21(+1.32%) |
Apr 15, 2014 | 16.18 | 16.27 | 15.82 | 15.95 | 387,374 | -0.21(-1.30%) |
Apr 14, 2014 | 16.32 | 16.34 | 15.99 | 16.16 | 311,619 | +0.04(+0.25%) |
Apr 11, 2014 | 16.15 | 16.33 | 15.88 | 16.12 | 496,670 | -0.21(-1.29%) |
Apr 10, 2014 | 16.71 | 16.88 | 16.24 | 16.33 | 347,589 | -0.44(-2.62%) |
Apr 09, 2014 | 16.52 | 16.82 | 16.22 | 16.77 | 288,615 | +0.30(+1.82%) |
Apr 08, 2014 | 16.40 | 16.77 | 16.33 | 16.47 | 330,041 | +0.11(+0.67%) |
Apr 07, 2014 | 16.87 | 16.93 | 16.15 | 16.36 | 811,388 | -0.59(-3.48%) |
Apr 04, 2014 | 17.83 | 17.83 | 16.95 | 16.95 | 490,989 | -0.79(-4.45%) |
Apr 03, 2014 | 18.19 | 18.20 | 17.63 | 17.74 | 438,949 | -0.48(-2.63%) |
Apr 02, 2014 | 18.00 | 18.29 | 17.78 | 18.22 | 361,286 | +0.29(+1.62%) |
Apr 01, 2014 | 17.49 | 17.98 | 17.45 | 17.93 | 345,279 | +0.47(+2.69%) |
Mar 31, 2014 | 17.06 | 17.49 | 16.96 | 17.46 | 303,081 | +0.56(+3.31%) |
Mar 28, 2014 | 16.38 | 16.93 | 16.35 | 16.90 | 283,435 | +0.58(+3.55%) |
Mar 27, 2014 | 16.62 | 16.74 | 16.13 | 16.32 | 427,066 | -0.33(-1.98%) |
Mar 26, 2014 | 17.16 | 17.21 | 16.60 | 16.65 | 305,167 | -0.39(-2.29%) |
Mar 25, 2014 | 17.05 | 17.25 | 17.00 | 17.04 | 438,795 | +0.02(+0.12%) |
Mar 24, 2014 | 17.34 | 17.47 | 16.97 | 17.02 | 413,243 | +0.08(+0.47%) |
Mar 21, 2014 | 16.77 | 17.04 | 16.57 | 16.94 | 467,044 | +0.34(+2.05%) |
Mar 20, 2014 | 17.25 | 17.28 | 16.56 | 16.60 | 478,119 | -0.63(-3.66%) |
Mar 19, 2014 | 17.33 | 17.47 | 17.00 | 17.23 | 344,503 | +0.03(+0.17%) |
Mar 18, 2014 | 16.72 | 17.42 | 16.71 | 17.20 | 911,478 | +0.34(+2.02%) |
Mar 17, 2014 | 16.75 | 17.10 | 16.61 | 16.86 | 693,283 | +0.27(+1.63%) |
Mar 14, 2014 | 16.41 | 16.61 | 16.26 | 16.59 | 742,198 | +0.18(+1.10%) |
Mar 13, 2014 | 16.48 | 16.57 | 16.25 | 16.41 | 887,733 | -0.10(-0.61%) |
Mar 12, 2014 | 14.93 | 17.15 | 14.93 | 16.51 | 1,175,587 | -0.27(-1.61%) |
Mar 11, 2014 | 17.08 | 17.35 | 16.60 | 16.78 | 578,864 | -0.22(-1.29%) |
Mar 10, 2014 | 17.06 | 17.13 | 16.88 | 17.00 | 339,052 | -0.10(-0.58%) |
Mar 07, 2014 | 17.30 | 17.31 | 16.94 | 17.10 | 241,996 | -0.15(-0.87%) |
Mar 06, 2014 | 17.00 | 17.36 | 16.75 | 17.25 | 423,640 | +0.36(+2.13%) |
Mar 05, 2014 | 17.03 | 17.05 | 16.81 | 16.89 | 425,341 | -0.19(-1.11%) |
Mar 04, 2014 | 17.10 | 17.49 | 17.07 | 17.08 | 289,658 | +0.14(+0.83%) |