Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.59 | 17.83 | 17.47 | 17.73 | 221,234 | +0.06(+0.35%) |
May 29, 2014 | 17.63 | 17.73 | 17.35 | 17.67 | 258,633 | +0.02(+0.13%) |
May 28, 2014 | 17.52 | 17.80 | 17.38 | 17.65 | 315,547 | +0.05(+0.31%) |
May 27, 2014 | 17.06 | 17.74 | 16.94 | 17.59 | 413,519 | +0.62(+3.65%) |
May 23, 2014 | 17.01 | 16.97 | 16.97 | 16.97 | 242,557 | -0.20(-1.15%) |
May 22, 2014 | 17.01 | 17.23 | 16.99 | 17.17 | 152,216 | +0.16(+0.93%) |
May 21, 2014 | 16.90 | 17.13 | 16.75 | 17.01 | 171,236 | +0.15(+0.87%) |
May 20, 2014 | 17.23 | 17.44 | 16.77 | 16.87 | 160,360 | -0.15(-0.87%) |
May 19, 2014 | 17.06 | 17.35 | 16.94 | 17.01 | 136,903 | -0.10(-0.59%) |
May 16, 2014 | 16.90 | 17.22 | 16.69 | 17.11 | 309,287 | +0.17(+1.01%) |
May 15, 2014 | 16.90 | 17.16 | 16.59 | 16.94 | 215,372 | -0.02(-0.14%) |
May 14, 2014 | 16.93 | 17.14 | 16.78 | 16.97 | 133,849 | -0.03(-0.18%) |
May 13, 2014 | 16.94 | 17.17 | 16.85 | 17.00 | 169,323 | +0.08(+0.46%) |
May 12, 2014 | 16.83 | 17.13 | 16.73 | 16.92 | 167,134 | +0.19(+1.16%) |
May 09, 2014 | 16.32 | 16.74 | 16.15 | 16.73 | 146,796 | +0.45(+2.76%) |
May 08, 2014 | 16.20 | 16.89 | 15.74 | 16.28 | 357,925 | +0.73(+4.69%) |
May 07, 2014 | 15.52 | 15.61 | 15.30 | 15.55 | 222,025 | +0.12(+0.80%) |
May 06, 2014 | 15.52 | 15.70 | 15.37 | 15.42 | 188,465 | -0.12(-0.80%) |
May 05, 2014 | 15.52 | 15.71 | 15.33 | 15.55 | 117,935 | -0.03(-0.20%) |
May 02, 2014 | 15.59 | 15.65 | 15.46 | 15.58 | 149,943 | +0.08(+0.50%) |
May 01, 2014 | 15.52 | 15.52 | 15.15 | 15.50 | 187,327 | +0.00(+0.00%) |
Apr 30, 2014 | 15.49 | 15.54 | 15.36 | 15.50 | 207,377 | +0.02(+0.15%) |
Apr 29, 2014 | 15.59 | 15.80 | 15.34 | 15.48 | 235,718 | -0.02(-0.15%) |
Apr 28, 2014 | 15.53 | 15.85 | 15.41 | 15.50 | 180,760 | +0.08(+0.50%) |
Apr 25, 2014 | 15.46 | 15.67 | 15.18 | 15.42 | 303,714 | -0.13(-0.85%) |
Apr 24, 2014 | 15.80 | 15.80 | 15.45 | 15.56 | 302,834 | -0.12(-0.74%) |
Apr 23, 2014 | 15.84 | 15.95 | 15.59 | 15.67 | 216,950 | -0.23(-1.46%) |
Apr 22, 2014 | 15.83 | 15.97 | 15.55 | 15.90 | 464,451 | +0.12(+0.74%) |
Apr 21, 2014 | 15.57 | 16.01 | 15.36 | 15.79 | 545,460 | +0.26(+1.65%) |
Apr 17, 2014 | 15.42 | 15.53 | 15.53 | 15.53 | 418,153 | +0.03(+0.20%) |
Apr 16, 2014 | 15.46 | 15.62 | 15.27 | 15.50 | 338,491 | +0.12(+0.81%) |
Apr 15, 2014 | 15.66 | 15.66 | 15.20 | 15.38 | 225,565 | -0.28(-1.78%) |
Apr 14, 2014 | 16.00 | 16.00 | 15.56 | 15.66 | 286,962 | -0.24(-1.51%) |
Apr 11, 2014 | 16.13 | 16.16 | 15.82 | 15.90 | 208,045 | -0.36(-2.24%) |
Apr 10, 2014 | 16.92 | 17.04 | 16.24 | 16.26 | 187,120 | -0.61(-3.63%) |
Apr 09, 2014 | 16.80 | 16.96 | 16.62 | 16.87 | 123,781 | +0.16(+0.93%) |
Apr 08, 2014 | 16.76 | 16.89 | 16.35 | 16.72 | 222,275 | +0.01(+0.05%) |
Apr 07, 2014 | 17.23 | 17.39 | 16.69 | 16.71 | 247,839 | -0.53(-3.10%) |
Apr 04, 2014 | 17.56 | 17.57 | 17.19 | 17.25 | 460,485 | +0.04(+0.23%) |
Apr 03, 2014 | 17.01 | 17.30 | 16.74 | 17.21 | 740,484 | +0.29(+1.69%) |
Apr 02, 2014 | 16.87 | 17.12 | 16.79 | 16.92 | 181,084 | -0.01(-0.07%) |
Apr 01, 2014 | 16.21 | 16.97 | 16.16 | 16.93 | 411,189 | +0.79(+4.87%) |
Mar 31, 2014 | 16.12 | 16.27 | 15.80 | 16.14 | 359,885 | +0.14(+0.87%) |
Mar 28, 2014 | 16.35 | 16.50 | 15.87 | 16.01 | 257,362 | -0.29(-1.81%) |
Mar 27, 2014 | 16.59 | 16.67 | 16.04 | 16.30 | 330,434 | -0.22(-1.36%) |
Mar 26, 2014 | 16.76 | 16.86 | 16.46 | 16.52 | 178,034 | -0.13(-0.79%) |
Mar 25, 2014 | 16.65 | 16.93 | 16.47 | 16.66 | 158,233 | +0.02(+0.09%) |
Mar 24, 2014 | 16.73 | 16.73 | 16.51 | 16.64 | 141,698 | -0.06(-0.37%) |
Mar 21, 2014 | 16.90 | 17.00 | 16.58 | 16.70 | 385,105 | -0.08(-0.46%) |
Mar 20, 2014 | 16.86 | 16.88 | 16.62 | 16.78 | 144,904 | -0.05(-0.27%) |
Mar 19, 2014 | 17.20 | 17.21 | 16.76 | 16.83 | 132,809 | -0.35(-2.01%) |
Mar 18, 2014 | 17.29 | 17.29 | 17.11 | 17.17 | 179,181 | -0.06(-0.36%) |
Mar 17, 2014 | 17.10 | 17.31 | 17.09 | 17.23 | 276,606 | +0.19(+1.13%) |
Mar 14, 2014 | 17.40 | 17.76 | 16.93 | 17.04 | 159,308 | -0.33(-1.90%) |
Mar 13, 2014 | 17.49 | 17.62 | 17.29 | 17.37 | 281,405 | -0.05(-0.31%) |
Mar 12, 2014 | 17.33 | 17.50 | 17.22 | 17.42 | 157,889 | +0.07(+0.40%) |
Mar 11, 2014 | 17.42 | 17.52 | 17.28 | 17.35 | 153,950 | -0.05(-0.26%) |
Mar 10, 2014 | 17.45 | 17.61 | 17.23 | 17.40 | 254,366 | -0.02(-0.13%) |
Mar 07, 2014 | 17.85 | 17.99 | 17.35 | 17.42 | 170,206 | -0.29(-1.65%) |
Mar 06, 2014 | 17.72 | 17.92 | 17.55 | 17.72 | 206,231 | +0.07(+0.39%) |
Mar 05, 2014 | 17.33 | 17.76 | 17.33 | 17.65 | 286,749 | +0.25(+1.41%) |
Mar 04, 2014 | 17.35 | 17.64 | 17.33 | 17.40 | 303,918 | +0.19(+1.12%) |