Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.93 | 18.13 | 17.82 | 18.06 | 707,263 | +0.15(+0.82%) |
May 29, 2014 | 17.99 | 18.03 | 17.88 | 17.91 | 352,604 | -0.04(-0.20%) |
May 28, 2014 | 18.03 | 18.05 | 17.75 | 17.94 | 536,106 | -0.20(-1.08%) |
May 27, 2014 | 17.88 | 18.35 | 17.71 | 18.14 | 1,701,691 | +0.68(+3.88%) |
May 23, 2014 | 17.14 | 17.46 | 17.46 | 17.46 | 425,454 | +0.22(+1.30%) |
May 22, 2014 | 17.10 | 17.29 | 17.00 | 17.24 | 168,002 | +0.13(+0.74%) |
May 21, 2014 | 17.09 | 17.22 | 16.96 | 17.11 | 394,972 | +0.02(+0.12%) |
May 20, 2014 | 17.22 | 17.25 | 16.99 | 17.09 | 415,510 | -0.17(-1.01%) |
May 19, 2014 | 17.40 | 17.41 | 17.15 | 17.27 | 244,792 | -0.13(-0.72%) |
May 16, 2014 | 17.12 | 17.39 | 17.02 | 17.39 | 448,214 | +0.22(+1.30%) |
May 15, 2014 | 17.06 | 17.18 | 16.94 | 17.17 | 452,642 | +0.04(+0.25%) |
May 14, 2014 | 17.13 | 17.27 | 17.01 | 17.13 | 405,830 | -0.04(-0.20%) |
May 13, 2014 | 17.32 | 17.48 | 17.13 | 17.16 | 357,909 | -0.19(-1.09%) |
May 12, 2014 | 17.28 | 17.44 | 17.26 | 17.35 | 369,399 | +0.10(+0.57%) |
May 09, 2014 | 17.05 | 17.25 | 17.04 | 17.25 | 292,403 | +0.14(+0.82%) |
May 08, 2014 | 17.29 | 17.41 | 17.05 | 17.11 | 295,088 | -0.22(-1.29%) |
May 07, 2014 | 16.96 | 17.38 | 16.96 | 17.34 | 451,746 | +0.38(+2.27%) |
May 06, 2014 | 16.93 | 17.05 | 16.85 | 16.95 | 373,144 | -0.06(-0.33%) |
May 05, 2014 | 16.94 | 17.09 | 16.87 | 17.01 | 363,954 | -0.08(-0.49%) |
May 02, 2014 | 17.15 | 17.19 | 16.93 | 17.09 | 434,068 | -0.06(-0.37%) |
May 01, 2014 | 17.06 | 17.16 | 16.80 | 17.15 | 481,338 | +0.06(+0.33%) |
Apr 30, 2014 | 16.85 | 17.11 | 16.78 | 17.10 | 514,520 | +0.17(+1.03%) |
Apr 29, 2014 | 16.99 | 17.13 | 16.83 | 16.92 | 430,790 | +0.01(+0.04%) |
Apr 28, 2014 | 16.90 | 17.04 | 16.79 | 16.92 | 435,649 | +0.08(+0.50%) |
Apr 25, 2014 | 16.69 | 16.99 | 16.57 | 16.83 | 390,894 | -0.07(-0.41%) |
Apr 24, 2014 | 16.87 | 16.98 | 16.77 | 16.90 | 243,132 | +0.07(+0.42%) |
Apr 23, 2014 | 16.91 | 16.99 | 16.73 | 16.83 | 500,097 | -0.13(-0.78%) |
Apr 22, 2014 | 16.84 | 17.04 | 16.78 | 16.97 | 283,625 | +0.13(+0.75%) |
Apr 21, 2014 | 16.86 | 16.98 | 16.76 | 16.84 | 204,087 | -0.06(-0.33%) |
Apr 17, 2014 | 16.86 | 16.90 | 16.90 | 16.90 | 235,330 | +0.01(+0.08%) |
Apr 16, 2014 | 16.88 | 16.94 | 16.75 | 16.88 | 274,964 | +0.06(+0.33%) |
Apr 15, 2014 | 16.56 | 16.86 | 16.43 | 16.83 | 541,010 | +0.32(+1.95%) |
Apr 14, 2014 | 16.63 | 16.64 | 16.36 | 16.50 | 280,881 | +0.02(+0.13%) |
Apr 11, 2014 | 16.52 | 16.67 | 16.48 | 16.48 | 658,649 | -0.15(-0.92%) |
Apr 10, 2014 | 16.74 | 16.85 | 16.55 | 16.64 | 434,217 | -0.12(-0.71%) |
Apr 09, 2014 | 16.99 | 16.99 | 16.56 | 16.76 | 488,898 | -0.22(-1.28%) |
Apr 08, 2014 | 16.93 | 17.04 | 16.76 | 16.97 | 514,480 | +0.09(+0.54%) |
Apr 07, 2014 | 16.85 | 17.07 | 16.83 | 16.88 | 323,496 | +0.03(+0.17%) |
Apr 04, 2014 | 17.02 | 17.05 | 16.80 | 16.85 | 613,366 | -0.12(-0.70%) |
Apr 03, 2014 | 17.22 | 17.23 | 16.90 | 16.97 | 396,446 | -0.29(-1.70%) |
Apr 02, 2014 | 16.80 | 17.29 | 16.71 | 17.27 | 698,076 | +0.50(+3.00%) |
Apr 01, 2014 | 16.79 | 16.85 | 16.58 | 16.76 | 1,116,891 | +0.07(+0.42%) |
Mar 31, 2014 | 16.77 | 16.95 | 16.64 | 16.69 | 1,120,637 | +0.02(+0.13%) |
Mar 28, 2014 | 16.66 | 16.90 | 16.64 | 16.67 | 513,988 | +0.01(+0.08%) |
Mar 27, 2014 | 16.65 | 16.80 | 16.61 | 16.66 | 502,532 | +0.04(+0.21%) |
Mar 26, 2014 | 16.98 | 17.08 | 16.62 | 16.62 | 444,354 | -0.27(-1.61%) |
Mar 25, 2014 | 16.83 | 16.99 | 16.73 | 16.90 | 518,772 | +0.25(+1.51%) |
Mar 24, 2014 | 16.88 | 16.91 | 16.57 | 16.64 | 515,846 | -0.27(-1.61%) |
Mar 21, 2014 | 16.43 | 16.96 | 16.43 | 16.92 | 783,014 | +0.50(+3.02%) |
Mar 20, 2014 | 16.41 | 16.51 | 16.11 | 16.42 | 674,410 | -0.05(-0.30%) |
Mar 19, 2014 | 16.83 | 16.96 | 16.30 | 16.47 | 489,472 | -0.36(-2.16%) |
Mar 18, 2014 | 16.59 | 16.85 | 16.50 | 16.83 | 296,075 | +0.24(+1.48%) |
Mar 17, 2014 | 16.75 | 16.87 | 16.54 | 16.59 | 215,825 | -0.10(-0.63%) |
Mar 14, 2014 | 16.51 | 16.75 | 16.51 | 16.69 | 304,532 | +0.14(+0.84%) |
Mar 13, 2014 | 16.66 | 16.69 | 16.39 | 16.55 | 475,796 | -0.10(-0.59%) |
Mar 12, 2014 | 16.71 | 16.79 | 16.57 | 16.65 | 456,852 | -0.06(-0.33%) |
Mar 11, 2014 | 16.76 | 16.90 | 16.67 | 16.71 | 383,369 | -0.09(-0.53%) |
Mar 10, 2014 | 17.02 | 17.03 | 16.72 | 16.80 | 371,633 | -0.23(-1.38%) |
Mar 07, 2014 | 17.31 | 17.31 | 16.99 | 17.03 | 454,707 | -0.27(-1.56%) |
Mar 06, 2014 | 17.46 | 17.47 | 17.27 | 17.30 | 472,309 | -0.17(-0.99%) |
Mar 05, 2014 | 17.55 | 17.60 | 17.37 | 17.47 | 508,595 | -0.09(-0.51%) |
Mar 04, 2014 | 17.40 | 17.74 | 17.34 | 17.56 | 851,559 | +0.29(+1.68%) |