Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.98 | 17.11 | 16.98 | 17.11 | 32,552 | +0.06(+0.34%) |
May 29, 2014 | 17.06 | 17.09 | 17.01 | 17.05 | 26,057 | +0.03(+0.19%) |
May 28, 2014 | 17.09 | 17.09 | 16.94 | 17.02 | 17,436 | -0.05(-0.28%) |
May 27, 2014 | 16.94 | 17.08 | 16.94 | 17.06 | 9,394 | +0.17(+1.02%) |
May 23, 2014 | 16.66 | 16.89 | 16.89 | 16.89 | 23,585 | +0.12(+0.74%) |
May 22, 2014 | 16.75 | 16.77 | 16.63 | 16.77 | 16,087 | +0.07(+0.43%) |
May 21, 2014 | 16.80 | 16.80 | 16.63 | 16.70 | 30,895 | -0.01(-0.07%) |
May 20, 2014 | 16.82 | 16.82 | 16.66 | 16.71 | 24,717 | -0.07(-0.39%) |
May 19, 2014 | 16.70 | 16.79 | 16.66 | 16.77 | 11,498 | +0.13(+0.79%) |
May 16, 2014 | 16.61 | 16.65 | 16.58 | 16.64 | 5,077 | +0.03(+0.19%) |
May 15, 2014 | 16.68 | 16.68 | 16.50 | 16.61 | 29,636 | -0.10(-0.59%) |
May 14, 2014 | 16.81 | 16.82 | 16.71 | 16.71 | 13,226 | -0.08(-0.46%) |
May 13, 2014 | 16.96 | 16.98 | 16.79 | 16.79 | 13,846 | -0.07(-0.39%) |
May 12, 2014 | 16.76 | 16.89 | 16.76 | 16.85 | 6,147 | +0.18(+1.08%) |
May 09, 2014 | 16.58 | 16.69 | 16.58 | 16.67 | 11,841 | +0.02(+0.14%) |
May 08, 2014 | 16.69 | 16.75 | 16.60 | 16.65 | 31,537 | +0.03(+0.17%) |
May 07, 2014 | 16.37 | 16.62 | 16.37 | 16.62 | 22,277 | +0.12(+0.72%) |
May 06, 2014 | 16.58 | 16.62 | 16.49 | 16.50 | 10,826 | -0.15(-0.89%) |
May 05, 2014 | 16.70 | 16.70 | 16.57 | 16.65 | 8,026 | -0.04(-0.22%) |
May 02, 2014 | 16.58 | 16.79 | 16.33 | 16.69 | 35,446 | +0.07(+0.44%) |
May 01, 2014 | 16.47 | 16.62 | 16.47 | 16.62 | 15,681 | -0.01(-0.07%) |
Apr 30, 2014 | 16.53 | 16.63 | 16.47 | 16.63 | 13,370 | +0.10(+0.62%) |
Apr 29, 2014 | 16.59 | 16.62 | 16.49 | 16.53 | 79,500 | -0.03(-0.16%) |
Apr 28, 2014 | 16.55 | 16.59 | 16.41 | 16.55 | 10,083 | +0.03(+0.20%) |
Apr 25, 2014 | 16.60 | 16.60 | 16.45 | 16.52 | 18,035 | -0.08(-0.51%) |
Apr 24, 2014 | 16.63 | 16.63 | 16.57 | 16.60 | 7,127 | +0.00(+0.00%) |
Apr 23, 2014 | 16.63 | 16.66 | 16.58 | 16.60 | 10,149 | -0.10(-0.62%) |
Apr 22, 2014 | 16.62 | 16.71 | 16.59 | 16.71 | 29,881 | +0.12(+0.74%) |
Apr 21, 2014 | 16.53 | 16.58 | 16.53 | 16.58 | 9,645 | +0.06(+0.38%) |
Apr 17, 2014 | 16.51 | 16.52 | 16.52 | 16.52 | 7,198 | +0.02(+0.12%) |
Apr 16, 2014 | 16.34 | 16.50 | 16.34 | 16.50 | 8,198 | +0.19(+1.19%) |
Apr 15, 2014 | 16.25 | 16.31 | 16.21 | 16.31 | 15,309 | +0.09(+0.56%) |
Apr 14, 2014 | 16.21 | 16.30 | 16.12 | 16.22 | 177,769 | +0.10(+0.65%) |
Apr 11, 2014 | 16.31 | 16.31 | 16.11 | 16.11 | 12,518 | -0.21(-1.28%) |
Apr 10, 2014 | 16.49 | 16.49 | 16.32 | 16.32 | 17,326 | -0.16(-0.99%) |
Apr 09, 2014 | 16.54 | 16.54 | 16.36 | 16.49 | 29,249 | -0.03(-0.16%) |
Apr 08, 2014 | 16.45 | 16.54 | 16.45 | 16.51 | 12,448 | +0.08(+0.48%) |
Apr 07, 2014 | 16.41 | 16.51 | 16.36 | 16.43 | 12,184 | -0.07(-0.40%) |
Apr 04, 2014 | 16.60 | 16.67 | 16.43 | 16.50 | 221,798 | -0.10(-0.59%) |
Apr 03, 2014 | 16.53 | 16.60 | 16.53 | 16.60 | 11,149 | -0.05(-0.31%) |
Apr 02, 2014 | 16.53 | 16.67 | 16.53 | 16.65 | 31,765 | +0.05(+0.32%) |
Apr 01, 2014 | 16.55 | 16.60 | 16.35 | 16.60 | 70,740 | +0.11(+0.67%) |
Mar 31, 2014 | 16.26 | 16.49 | 16.24 | 16.49 | 17,030 | +0.17(+1.04%) |
Mar 28, 2014 | 16.24 | 16.40 | 16.24 | 16.32 | 18,496 | +0.14(+0.84%) |
Mar 27, 2014 | 16.21 | 16.27 | 16.11 | 16.18 | 137,059 | +0.00(+0.00%) |
Mar 26, 2014 | 16.39 | 16.39 | 16.17 | 16.18 | 92,552 | -0.18(-1.13%) |
Mar 25, 2014 | 16.38 | 16.41 | 16.07 | 16.36 | 30,519 | -0.17(-1.06%) |
Mar 24, 2014 | 16.79 | 16.79 | 16.49 | 16.54 | 7,432 | -0.13(-0.78%) |
Mar 21, 2014 | 16.52 | 16.68 | 16.52 | 16.67 | 5,369 | +0.13(+0.79%) |
Mar 20, 2014 | 16.55 | 16.55 | 16.38 | 16.54 | 12,647 | -0.06(-0.36%) |
Mar 19, 2014 | 16.84 | 16.86 | 16.53 | 16.60 | 40,866 | -0.22(-1.32%) |
Mar 18, 2014 | 16.71 | 16.83 | 16.71 | 16.82 | 9,873 | +0.09(+0.55%) |
Mar 17, 2014 | 16.80 | 16.80 | 16.69 | 16.73 | 26,192 | +0.05(+0.27%) |
Mar 14, 2014 | 16.65 | 16.68 | 16.62 | 16.68 | 4,660 | +0.06(+0.38%) |
Mar 13, 2014 | 16.65 | 16.65 | 16.56 | 16.62 | 10,676 | -0.01(-0.08%) |
Mar 12, 2014 | 16.60 | 16.63 | 16.55 | 16.63 | 9,544 | +0.09(+0.53%) |
Mar 11, 2014 | 16.57 | 16.63 | 16.51 | 16.55 | 17,142 | +0.05(+0.28%) |
Mar 10, 2014 | 16.61 | 16.62 | 16.48 | 16.50 | 14,347 | -0.11(-0.66%) |
Mar 07, 2014 | 16.80 | 16.80 | 16.55 | 16.61 | 26,224 | -0.24(-1.45%) |
Mar 06, 2014 | 16.85 | 16.90 | 16.83 | 16.85 | 18,672 | -0.06(-0.34%) |
Mar 05, 2014 | 17.05 | 17.05 | 16.90 | 16.91 | 7,208 | -0.08(-0.47%) |
Mar 04, 2014 | 16.94 | 17.02 | 16.94 | 16.99 | 24,262 | +0.27(+1.59%) |