Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.05 | 16.50 | 15.99 | 16.31 | 4,486 | +0.26(+1.62%) |
May 29, 2014 | 16.10 | 16.15 | 16.05 | 16.05 | 3,611 | +0.00(+0.00%) |
May 28, 2014 | 15.95 | 16.15 | 15.95 | 16.05 | 2,558 | -0.10(-0.62%) |
May 27, 2014 | 16.14 | 16.15 | 16.10 | 16.15 | 3,813 | +0.10(+0.62%) |
May 23, 2014 | 15.82 | 16.05 | 16.05 | 16.05 | 17,400 | +0.06(+0.38%) |
May 22, 2014 | 16.02 | 16.44 | 14.96 | 15.99 | 26,390 | -0.06(-0.37%) |
May 21, 2014 | 16.36 | 16.38 | 16.05 | 16.05 | 2,551 | -0.40(-2.43%) |
May 20, 2014 | 16.45 | 16.45 | 16.45 | 16.45 | 59 | +0.00(+0.00%) |
May 19, 2014 | 16.45 | 16.45 | 16.45 | 16.45 | 2 | +0.00(+0.00%) |
May 16, 2014 | 16.58 | 16.70 | 16.45 | 16.45 | 1,177 | +0.11(+0.67%) |
May 15, 2014 | 16.70 | 16.70 | 16.06 | 16.34 | 3,329 | -0.16(-0.97%) |
May 14, 2014 | 16.65 | 16.65 | 16.50 | 16.50 | 1,355 | +0.05(+0.30%) |
May 13, 2014 | 16.65 | 16.65 | 16.42 | 16.45 | 3,104 | -0.12(-0.72%) |
May 12, 2014 | 16.61 | 16.90 | 16.37 | 16.57 | 7,364 | -0.18(-1.07%) |
May 09, 2014 | 16.29 | 17.07 | 16.26 | 16.75 | 12,541 | +0.41(+2.51%) |
May 08, 2014 | 16.60 | 16.64 | 16.34 | 16.34 | 2,223 | -0.11(-0.67%) |
May 07, 2014 | 16.72 | 16.72 | 16.45 | 16.45 | 1,965 | -0.10(-0.60%) |
May 06, 2014 | 16.68 | 16.74 | 16.45 | 16.55 | 2,007 | -0.03(-0.18%) |
May 05, 2014 | 16.53 | 16.58 | 16.51 | 16.58 | 1,853 | -0.04(-0.24%) |
May 02, 2014 | 16.88 | 16.92 | 16.55 | 16.62 | 3,156 | -0.31(-1.83%) |
May 01, 2014 | 16.78 | 16.93 | 16.70 | 16.93 | 1,733 | +0.10(+0.59%) |
Apr 30, 2014 | 16.95 | 16.95 | 16.33 | 16.83 | 19,300 | -0.12(-0.71%) |
Apr 29, 2014 | 16.94 | 16.95 | 16.94 | 16.95 | 323 | +0.20(+1.19%) |
Apr 28, 2014 | 17.15 | 17.20 | 16.75 | 16.75 | 5,445 | -0.29(-1.70%) |
Apr 25, 2014 | 17.26 | 17.26 | 16.97 | 17.04 | 1,156 | -0.03(-0.18%) |
Apr 24, 2014 | 17.22 | 17.22 | 17.05 | 17.07 | 2,850 | -0.07(-0.41%) |
Apr 23, 2014 | 17.00 | 17.24 | 17.00 | 17.14 | 2,867 | +0.04(+0.23%) |
Apr 22, 2014 | 17.33 | 17.42 | 16.86 | 17.10 | 5,744 | -0.30(-1.72%) |
Apr 21, 2014 | 17.10 | 17.41 | 16.00 | 17.40 | 9,549 | -0.10(-0.57%) |
Apr 17, 2014 | 17.50 | 17.50 | 17.50 | 17.50 | 800 | +0.30(+1.74%) |
Apr 16, 2014 | 17.06 | 17.35 | 17.06 | 17.20 | 3,955 | +0.15(+0.88%) |
Apr 15, 2014 | 17.21 | 17.42 | 16.89 | 17.05 | 14,763 | -0.20(-1.16%) |
Apr 14, 2014 | 17.15 | 17.75 | 17.13 | 17.25 | 10,618 | -0.10(-0.58%) |
Apr 11, 2014 | 16.91 | 19.47 | 16.91 | 17.35 | 10,562 | +0.57(+3.40%) |
Apr 10, 2014 | 16.94 | 17.30 | 16.53 | 16.78 | 26,419 | -0.33(-1.91%) |
Apr 09, 2014 | 16.57 | 17.24 | 16.28 | 17.11 | 5,367 | +0.04(+0.21%) |
Apr 08, 2014 | 17.07 | 17.74 | 16.60 | 17.07 | 34,413 | +0.08(+0.47%) |
Apr 07, 2014 | 16.70 | 17.25 | 16.50 | 16.99 | 11,854 | +0.49(+2.97%) |
Apr 04, 2014 | 16.95 | 17.17 | 16.28 | 16.50 | 66,140 | -0.46(-2.71%) |
Apr 03, 2014 | 17.00 | 17.05 | 16.86 | 16.96 | 2,692 | +0.01(+0.06%) |
Apr 02, 2014 | 16.50 | 17.25 | 16.11 | 16.95 | 33,156 | +0.45(+2.73%) |
Apr 01, 2014 | 16.30 | 16.50 | 15.95 | 16.50 | 15,585 | +0.08(+0.49%) |
Mar 31, 2014 | 16.50 | 16.67 | 16.00 | 16.42 | 41,785 | +0.30(+1.85%) |
Mar 28, 2014 | 16.13 | 16.57 | 16.00 | 16.12 | 6,962 | -0.22(-1.35%) |
Mar 27, 2014 | 16.60 | 16.69 | 16.00 | 16.34 | 7,956 | -0.48(-2.85%) |
Mar 26, 2014 | 17.62 | 17.62 | 16.51 | 16.82 | 7,005 | -0.79(-4.49%) |
Mar 25, 2014 | 17.75 | 17.80 | 17.61 | 17.61 | 3,307 | -0.03(-0.17%) |
Mar 24, 2014 | 17.81 | 17.81 | 17.60 | 17.64 | 2,775 | +0.04(+0.23%) |
Mar 21, 2014 | 17.78 | 17.88 | 17.60 | 17.60 | 12,708 | +0.00(+0.00%) |
Mar 20, 2014 | 17.57 | 17.60 | 17.20 | 17.60 | 5,335 | +0.35(+2.03%) |
Mar 19, 2014 | 17.12 | 17.47 | 17.12 | 17.25 | 1,550 | +0.09(+0.52%) |
Mar 18, 2014 | 16.78 | 17.53 | 16.78 | 17.16 | 9,381 | -0.23(-1.32%) |
Mar 17, 2014 | 17.72 | 17.79 | 17.14 | 17.39 | 64,307 | -0.19(-1.08%) |
Mar 14, 2014 | 17.53 | 17.88 | 17.53 | 17.58 | 10,503 | +0.07(+0.39%) |
Mar 13, 2014 | 17.46 | 17.55 | 17.46 | 17.51 | 7,894 | +0.03(+0.18%) |
Mar 12, 2014 | 17.04 | 17.48 | 17.00 | 17.48 | 22,304 | +0.48(+2.82%) |
Mar 11, 2014 | 16.98 | 17.08 | 16.95 | 17.00 | 5,730 | +0.05(+0.29%) |
Mar 10, 2014 | 16.70 | 16.99 | 16.60 | 16.95 | 10,952 | +0.35(+2.11%) |
Mar 07, 2014 | 16.26 | 16.68 | 16.25 | 16.60 | 17,459 | +0.35(+2.15%) |
Mar 06, 2014 | 16.10 | 16.25 | 15.85 | 16.25 | 25,789 | +0.20(+1.25%) |
Mar 05, 2014 | 16.09 | 16.09 | 16.05 | 16.05 | 1,258 | -0.05(-0.31%) |
Mar 04, 2014 | 16.40 | 16.40 | 16.00 | 16.10 | 11,367 | +0.19(+1.19%) |