Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.44 | 16.69 | 16.44 | 16.65 | 57,917 | +0.13(+0.79%) |
May 29, 2014 | 16.43 | 16.65 | 16.39 | 16.52 | 42,673 | +0.10(+0.61%) |
May 28, 2014 | 16.69 | 16.75 | 16.34 | 16.42 | 63,045 | -0.25(-1.50%) |
May 27, 2014 | 16.46 | 16.85 | 16.32 | 16.67 | 76,661 | +0.27(+1.65%) |
May 23, 2014 | 15.83 | 16.40 | 16.40 | 16.40 | 83,900 | +0.60(+3.80%) |
May 22, 2014 | 15.78 | 15.91 | 15.50 | 15.80 | 53,717 | +0.01(+0.06%) |
May 21, 2014 | 15.93 | 16.11 | 15.57 | 15.79 | 119,732 | -0.13(-0.82%) |
May 20, 2014 | 16.16 | 16.26 | 15.71 | 15.92 | 105,157 | -0.31(-1.91%) |
May 19, 2014 | 15.75 | 16.23 | 15.62 | 16.23 | 136,635 | +0.38(+2.40%) |
May 16, 2014 | 15.95 | 15.95 | 15.45 | 15.85 | 96,208 | -0.12(-0.75%) |
May 15, 2014 | 15.89 | 16.10 | 15.51 | 15.97 | 178,341 | -0.09(-0.56%) |
May 14, 2014 | 16.66 | 16.66 | 15.93 | 16.06 | 154,600 | -0.59(-3.54%) |
May 13, 2014 | 16.67 | 16.81 | 16.39 | 16.65 | 88,893 | +0.00(+0.00%) |
May 12, 2014 | 16.03 | 16.65 | 15.89 | 16.65 | 158,857 | +0.62(+3.87%) |
May 09, 2014 | 14.02 | 16.21 | 13.18 | 16.03 | 337,755 | -0.10(-0.62%) |
May 08, 2014 | 16.77 | 16.77 | 15.89 | 16.13 | 104,247 | -0.61(-3.64%) |
May 07, 2014 | 16.66 | 16.78 | 16.41 | 16.74 | 79,569 | +0.18(+1.09%) |
May 06, 2014 | 16.51 | 16.79 | 16.45 | 16.56 | 89,052 | -0.02(-0.12%) |
May 05, 2014 | 16.15 | 16.60 | 16.00 | 16.58 | 161,083 | +0.36(+2.22%) |
May 02, 2014 | 16.34 | 16.73 | 16.21 | 16.22 | 72,012 | -0.15(-0.92%) |
May 01, 2014 | 16.49 | 16.77 | 16.00 | 16.37 | 130,179 | -0.09(-0.55%) |
Apr 30, 2014 | 16.01 | 16.61 | 15.85 | 16.46 | 64,738 | +0.54(+3.39%) |
Apr 29, 2014 | 15.93 | 16.28 | 15.73 | 15.92 | 40,752 | +0.07(+0.44%) |
Apr 28, 2014 | 16.10 | 16.42 | 15.64 | 15.85 | 94,862 | -0.13(-0.81%) |
Apr 25, 2014 | 16.64 | 16.65 | 15.76 | 15.98 | 152,889 | -0.75(-4.48%) |
Apr 24, 2014 | 16.74 | 16.95 | 16.41 | 16.73 | 104,883 | +0.15(+0.90%) |
Apr 23, 2014 | 17.20 | 17.29 | 16.55 | 16.58 | 104,471 | -0.58(-3.38%) |
Apr 22, 2014 | 17.04 | 17.35 | 16.92 | 17.16 | 167,673 | +0.19(+1.12%) |
Apr 21, 2014 | 17.02 | 17.31 | 16.86 | 16.97 | 188,901 | +0.11(+0.65%) |
Apr 17, 2014 | 16.83 | 16.86 | 16.86 | 16.86 | 125,500 | +0.05(+0.30%) |
Apr 16, 2014 | 17.20 | 17.42 | 16.65 | 16.81 | 112,670 | -0.31(-1.81%) |
Apr 15, 2014 | 17.13 | 17.28 | 16.76 | 17.12 | 159,800 | +0.12(+0.71%) |
Apr 14, 2014 | 16.72 | 17.32 | 16.36 | 17.00 | 240,151 | +0.51(+3.09%) |
Apr 11, 2014 | 16.87 | 16.91 | 16.45 | 16.49 | 79,433 | -0.43(-2.54%) |
Apr 10, 2014 | 16.75 | 17.02 | 16.37 | 16.92 | 100,459 | +0.08(+0.48%) |
Apr 09, 2014 | 16.94 | 16.95 | 16.55 | 16.84 | 73,231 | +0.12(+0.72%) |
Apr 08, 2014 | 16.28 | 17.01 | 16.28 | 16.72 | 130,274 | +0.63(+3.92%) |
Apr 07, 2014 | 16.13 | 16.29 | 15.65 | 16.09 | 73,089 | -0.04(-0.25%) |
Apr 04, 2014 | 16.69 | 16.99 | 15.91 | 16.13 | 89,321 | -0.50(-3.01%) |
Apr 03, 2014 | 16.99 | 17.00 | 16.42 | 16.63 | 56,135 | -0.27(-1.60%) |
Apr 02, 2014 | 17.13 | 17.21 | 16.78 | 16.90 | 106,014 | -0.13(-0.76%) |
Apr 01, 2014 | 16.44 | 17.21 | 16.44 | 17.03 | 181,935 | +0.73(+4.48%) |
Mar 31, 2014 | 15.91 | 16.47 | 15.75 | 16.30 | 76,060 | +0.56(+3.56%) |
Mar 28, 2014 | 15.99 | 16.19 | 15.53 | 15.74 | 85,432 | -0.23(-1.44%) |
Mar 27, 2014 | 16.29 | 16.45 | 15.82 | 15.97 | 114,791 | -0.34(-2.08%) |
Mar 26, 2014 | 16.73 | 16.98 | 16.28 | 16.31 | 51,173 | -0.39(-2.34%) |
Mar 25, 2014 | 17.03 | 17.40 | 16.64 | 16.70 | 81,560 | -0.24(-1.42%) |
Mar 24, 2014 | 17.01 | 17.14 | 16.44 | 16.94 | 231,124 | -0.05(-0.29%) |
Mar 21, 2014 | 17.01 | 17.25 | 16.77 | 16.99 | 176,451 | +0.08(+0.47%) |
Mar 20, 2014 | 16.64 | 17.31 | 16.60 | 16.91 | 144,166 | +0.30(+1.81%) |
Mar 19, 2014 | 16.76 | 16.76 | 16.44 | 16.61 | 52,672 | -0.15(-0.89%) |
Mar 18, 2014 | 16.74 | 16.99 | 16.55 | 16.76 | 57,848 | +0.08(+0.48%) |
Mar 17, 2014 | 16.39 | 17.03 | 16.24 | 16.68 | 74,002 | +0.23(+1.40%) |
Mar 14, 2014 | 16.41 | 16.72 | 16.06 | 16.45 | 92,810 | -0.13(-0.78%) |
Mar 13, 2014 | 17.40 | 17.50 | 16.39 | 16.58 | 197,274 | -0.86(-4.93%) |
Mar 12, 2014 | 17.28 | 17.85 | 17.02 | 17.44 | 140,869 | +0.11(+0.63%) |
Mar 11, 2014 | 17.04 | 17.85 | 17.02 | 17.33 | 210,976 | +0.31(+1.82%) |
Mar 10, 2014 | 16.34 | 17.04 | 16.05 | 17.02 | 132,471 | +0.70(+4.29%) |
Mar 07, 2014 | 16.11 | 16.39 | 15.59 | 16.32 | 118,265 | +0.33(+2.06%) |
Mar 06, 2014 | 15.97 | 16.12 | 15.90 | 15.99 | 103,768 | +0.12(+0.76%) |
Mar 05, 2014 | 15.62 | 15.90 | 15.60 | 15.87 | 104,992 | +0.25(+1.60%) |
Mar 04, 2014 | 15.13 | 15.84 | 15.13 | 15.62 | 131,243 | +0.53(+3.51%) |