Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.82 | 16.88 | 16.73 | 16.78 | 429,322 | -0.04(-0.21%) |
May 29, 2014 | 16.62 | 16.84 | 16.62 | 16.81 | 798,241 | +0.20(+1.19%) |
May 28, 2014 | 16.75 | 16.75 | 16.55 | 16.61 | 191,208 | -0.19(-1.14%) |
May 27, 2014 | 16.71 | 16.83 | 16.57 | 16.81 | 433,360 | +0.19(+1.15%) |
May 23, 2014 | 16.48 | 16.61 | 16.61 | 16.61 | 234,919 | +0.08(+0.49%) |
May 22, 2014 | 16.39 | 16.56 | 16.33 | 16.53 | 75,369 | +0.12(+0.76%) |
May 21, 2014 | 16.59 | 16.61 | 16.34 | 16.41 | 246,081 | -0.13(-0.77%) |
May 20, 2014 | 16.50 | 16.56 | 16.41 | 16.54 | 334,130 | -0.04(-0.21%) |
May 19, 2014 | 16.47 | 16.58 | 16.35 | 16.57 | 299,718 | +0.08(+0.51%) |
May 16, 2014 | 16.28 | 16.49 | 16.26 | 16.49 | 192,441 | +0.16(+1.00%) |
May 15, 2014 | 16.46 | 16.66 | 16.25 | 16.32 | 320,152 | -0.22(-1.33%) |
May 14, 2014 | 16.57 | 16.71 | 16.45 | 16.54 | 247,605 | -0.08(-0.47%) |
May 13, 2014 | 16.81 | 16.93 | 16.60 | 16.62 | 266,431 | -0.21(-1.22%) |
May 12, 2014 | 16.74 | 16.92 | 16.67 | 16.83 | 244,164 | +0.13(+0.81%) |
May 09, 2014 | 16.08 | 16.71 | 16.08 | 16.69 | 696,267 | -0.06(-0.34%) |
May 08, 2014 | 16.82 | 16.87 | 16.65 | 16.75 | 994,541 | -0.05(-0.29%) |
May 07, 2014 | 16.71 | 16.80 | 16.60 | 16.80 | 296,815 | +0.13(+0.81%) |
May 06, 2014 | 16.67 | 16.78 | 16.61 | 16.66 | 317,766 | -0.08(-0.51%) |
May 05, 2014 | 16.79 | 16.90 | 16.64 | 16.75 | 171,396 | -0.18(-1.05%) |
May 02, 2014 | 16.82 | 17.11 | 16.75 | 16.93 | 998,428 | +0.10(+0.59%) |
May 01, 2014 | 16.60 | 16.83 | 16.52 | 16.83 | 442,481 | +0.16(+0.93%) |
Apr 30, 2014 | 16.62 | 16.74 | 16.52 | 16.67 | 240,206 | +0.01(+0.08%) |
Apr 29, 2014 | 16.76 | 16.78 | 16.52 | 16.66 | 491,504 | -0.07(-0.42%) |
Apr 28, 2014 | 16.58 | 16.75 | 16.49 | 16.73 | 315,893 | +0.20(+1.20%) |
Apr 25, 2014 | 16.60 | 16.63 | 16.45 | 16.53 | 400,770 | -0.10(-0.60%) |
Apr 24, 2014 | 16.56 | 16.80 | 16.45 | 16.63 | 643,504 | +0.11(+0.64%) |
Apr 23, 2014 | 16.50 | 16.63 | 16.41 | 16.52 | 643,685 | -0.04(-0.26%) |
Apr 22, 2014 | 16.51 | 16.57 | 16.39 | 16.56 | 358,400 | +0.14(+0.86%) |
Apr 21, 2014 | 16.29 | 16.51 | 16.23 | 16.42 | 620,721 | +0.21(+1.27%) |
Apr 17, 2014 | 16.00 | 16.22 | 16.22 | 16.22 | 754,622 | +0.14(+0.88%) |
Apr 16, 2014 | 16.01 | 16.10 | 15.90 | 16.08 | 316,516 | +0.16(+0.98%) |
Apr 15, 2014 | 15.86 | 15.97 | 15.72 | 15.92 | 319,335 | +0.11(+0.72%) |
Apr 14, 2014 | 15.93 | 15.96 | 15.67 | 15.81 | 350,684 | +0.01(+0.04%) |
Apr 11, 2014 | 15.79 | 15.98 | 15.74 | 15.80 | 350,916 | -0.13(-0.84%) |
Apr 10, 2014 | 16.07 | 16.19 | 15.88 | 15.93 | 416,561 | -0.13(-0.84%) |
Apr 09, 2014 | 16.09 | 16.13 | 15.74 | 16.07 | 394,675 | -0.02(-0.13%) |
Apr 08, 2014 | 16.12 | 16.21 | 16.07 | 16.09 | 252,728 | -0.07(-0.44%) |
Apr 07, 2014 | 16.08 | 16.27 | 16.03 | 16.16 | 412,001 | +0.05(+0.31%) |
Apr 04, 2014 | 16.25 | 16.30 | 16.01 | 16.11 | 419,390 | -0.04(-0.22%) |
Apr 03, 2014 | 16.23 | 16.23 | 16.03 | 16.15 | 371,773 | -0.04(-0.26%) |
Apr 02, 2014 | 16.28 | 16.28 | 16.14 | 16.19 | 667,418 | -0.09(-0.57%) |
Apr 01, 2014 | 16.30 | 16.44 | 16.19 | 16.28 | 459,551 | -0.05(-0.30%) |
Mar 31, 2014 | 16.39 | 16.44 | 16.15 | 16.33 | 497,971 | +0.06(+0.35%) |
Mar 28, 2014 | 16.25 | 16.39 | 16.20 | 16.27 | 630,141 | +0.01(+0.04%) |
Mar 27, 2014 | 16.15 | 16.37 | 16.00 | 16.27 | 410,981 | +0.12(+0.75%) |
Mar 26, 2014 | 16.63 | 16.69 | 16.10 | 16.15 | 462,363 | -0.42(-2.56%) |
Mar 25, 2014 | 16.36 | 16.58 | 16.25 | 16.57 | 575,630 | +0.30(+1.83%) |
Mar 24, 2014 | 16.42 | 16.50 | 16.21 | 16.27 | 468,458 | -0.08(-0.48%) |
Mar 21, 2014 | 16.39 | 16.49 | 16.21 | 16.35 | 974,883 | -0.02(-0.13%) |
Mar 20, 2014 | 15.96 | 16.39 | 15.77 | 16.37 | 2,247,972 | +0.07(+0.43%) |
Mar 19, 2014 | 16.35 | 16.58 | 16.20 | 16.30 | 1,118,306 | -0.12(-0.73%) |
Mar 18, 2014 | 16.23 | 16.49 | 16.23 | 16.42 | 241,768 | +0.17(+1.05%) |
Mar 17, 2014 | 16.27 | 16.34 | 16.11 | 16.25 | 249,341 | +0.10(+0.61%) |
Mar 14, 2014 | 16.05 | 16.30 | 16.05 | 16.15 | 190,654 | +0.00(+0.00%) |
Mar 13, 2014 | 15.98 | 16.17 | 15.86 | 16.15 | 238,991 | +0.18(+1.15%) |
Mar 12, 2014 | 15.91 | 16.03 | 15.91 | 15.97 | 202,742 | +0.02(+0.13%) |
Mar 11, 2014 | 16.08 | 16.09 | 15.80 | 15.95 | 422,073 | -0.07(-0.44%) |
Mar 10, 2014 | 16.20 | 16.32 | 15.91 | 16.02 | 350,504 | -0.14(-0.88%) |
Mar 07, 2014 | 16.32 | 16.38 | 16.10 | 16.16 | 214,349 | -0.15(-0.91%) |
Mar 06, 2014 | 16.54 | 16.54 | 16.27 | 16.31 | 197,891 | -0.26(-1.58%) |
Mar 05, 2014 | 16.63 | 16.71 | 16.45 | 16.57 | 212,680 | -0.04(-0.26%) |
Mar 04, 2014 | 16.43 | 16.66 | 16.43 | 16.61 | 679,708 | +0.32(+1.96%) |