Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.46 | 17.50 | 17.44 | 17.48 | 199,140 | +0.01(+0.05%) |
May 29, 2014 | 17.47 | 17.48 | 17.40 | 17.47 | 245,402 | +0.04(+0.23%) |
May 28, 2014 | 17.49 | 17.49 | 17.41 | 17.43 | 299,495 | -0.05(-0.28%) |
May 27, 2014 | 17.41 | 17.52 | 17.41 | 17.48 | 424,403 | +0.12(+0.69%) |
May 23, 2014 | 17.32 | 17.36 | 17.36 | 17.36 | 354,110 | +0.03(+0.19%) |
May 22, 2014 | 17.24 | 17.33 | 17.22 | 17.33 | 148,733 | +0.10(+0.56%) |
May 21, 2014 | 17.19 | 17.27 | 17.18 | 17.23 | 209,035 | +0.10(+0.56%) |
May 20, 2014 | 17.24 | 17.24 | 17.08 | 17.14 | 165,032 | -0.10(-0.56%) |
May 19, 2014 | 17.14 | 17.25 | 17.10 | 17.23 | 231,932 | +0.11(+0.66%) |
May 16, 2014 | 17.11 | 17.12 | 17.01 | 17.12 | 488,015 | +0.02(+0.09%) |
May 15, 2014 | 17.26 | 17.26 | 16.98 | 17.10 | 528,908 | -0.19(-1.12%) |
May 14, 2014 | 17.46 | 17.46 | 17.26 | 17.30 | 281,667 | -0.14(-0.83%) |
May 13, 2014 | 17.52 | 17.53 | 17.42 | 17.44 | 996,213 | -0.06(-0.37%) |
May 12, 2014 | 17.42 | 17.50 | 17.39 | 17.50 | 168,214 | +0.18(+1.07%) |
May 09, 2014 | 17.36 | 17.36 | 17.23 | 17.32 | 199,351 | -0.02(-0.09%) |
May 08, 2014 | 17.34 | 17.46 | 17.29 | 17.34 | 376,745 | -0.00(-0.00%) |
May 07, 2014 | 17.21 | 17.34 | 17.18 | 17.34 | 355,437 | +0.17(+0.98%) |
May 06, 2014 | 17.33 | 17.33 | 17.17 | 17.17 | 284,897 | -0.18(-1.07%) |
May 05, 2014 | 17.30 | 17.37 | 17.21 | 17.35 | 164,795 | -0.04(-0.23%) |
May 02, 2014 | 17.43 | 17.53 | 17.32 | 17.39 | 242,310 | +0.02(+0.14%) |
May 01, 2014 | 17.26 | 17.40 | 17.26 | 17.37 | 406,105 | +0.06(+0.37%) |
Apr 30, 2014 | 17.20 | 17.31 | 17.15 | 17.30 | 231,065 | +0.10(+0.56%) |
Apr 29, 2014 | 17.19 | 17.24 | 17.14 | 17.21 | 641,472 | +0.10(+0.61%) |
Apr 28, 2014 | 17.27 | 17.27 | 17.01 | 17.10 | 534,884 | -0.09(-0.51%) |
Apr 25, 2014 | 17.35 | 17.35 | 17.18 | 17.19 | 375,032 | -0.16(-0.93%) |
Apr 24, 2014 | 17.54 | 17.54 | 17.30 | 17.35 | 305,016 | -0.03(-0.18%) |
Apr 23, 2014 | 17.38 | 17.40 | 17.32 | 17.38 | 325,190 | +0.05(+0.28%) |
Apr 22, 2014 | 17.22 | 17.38 | 17.19 | 17.34 | 287,364 | +0.13(+0.75%) |
Apr 21, 2014 | 17.24 | 17.24 | 17.17 | 17.21 | 183,669 | -0.02(-0.09%) |
Apr 17, 2014 | 17.24 | 17.22 | 17.22 | 17.22 | 328,479 | +0.02(+0.14%) |
Apr 16, 2014 | 17.14 | 17.20 | 17.09 | 17.20 | 808,424 | +0.17(+0.99%) |
Apr 15, 2014 | 17.02 | 17.09 | 16.84 | 17.03 | 371,818 | +0.07(+0.43%) |
Apr 14, 2014 | 17.04 | 17.05 | 16.83 | 16.96 | 301,920 | +0.07(+0.43%) |
Apr 11, 2014 | 16.89 | 17.00 | 16.84 | 16.89 | 524,134 | -0.11(-0.66%) |
Apr 10, 2014 | 17.39 | 17.39 | 17.00 | 17.00 | 448,543 | -0.35(-2.04%) |
Apr 09, 2014 | 17.31 | 17.37 | 17.20 | 17.35 | 404,872 | +0.12(+0.71%) |
Apr 08, 2014 | 17.20 | 17.26 | 17.11 | 17.23 | 246,450 | +0.03(+0.18%) |
Apr 07, 2014 | 17.40 | 17.44 | 17.15 | 17.20 | 349,573 | -0.23(-1.34%) |
Apr 04, 2014 | 17.71 | 17.74 | 17.42 | 17.43 | 319,225 | -0.22(-1.23%) |
Apr 03, 2014 | 17.71 | 17.71 | 17.57 | 17.65 | 239,525 | -0.01(-0.05%) |
Apr 02, 2014 | 17.68 | 17.69 | 17.62 | 17.66 | 426,399 | +0.02(+0.14%) |
Apr 01, 2014 | 17.63 | 17.64 | 17.50 | 17.63 | 643,800 | +0.09(+0.50%) |
Mar 31, 2014 | 17.46 | 17.56 | 17.37 | 17.54 | 560,380 | +0.25(+1.42%) |
Mar 28, 2014 | 17.30 | 17.40 | 17.26 | 17.30 | 329,063 | +0.07(+0.40%) |
Mar 27, 2014 | 17.38 | 17.38 | 17.18 | 17.23 | 372,302 | -0.11(-0.65%) |
Mar 26, 2014 | 17.59 | 17.60 | 17.34 | 17.34 | 444,809 | -0.16(-0.92%) |
Mar 25, 2014 | 17.59 | 17.63 | 17.45 | 17.50 | 358,733 | -0.02(-0.12%) |
Mar 24, 2014 | 17.66 | 17.68 | 17.48 | 17.53 | 350,522 | -0.07(-0.39%) |
Mar 21, 2014 | 17.69 | 17.83 | 17.57 | 17.59 | 406,219 | -0.02(-0.11%) |
Mar 20, 2014 | 17.44 | 17.62 | 17.42 | 17.61 | 409,132 | +0.17(+0.96%) |
Mar 19, 2014 | 17.57 | 17.57 | 17.37 | 17.45 | 334,513 | -0.07(-0.41%) |
Mar 18, 2014 | 17.49 | 17.54 | 17.42 | 17.52 | 223,574 | +0.11(+0.64%) |
Mar 17, 2014 | 17.37 | 17.47 | 17.37 | 17.41 | 184,938 | +0.10(+0.60%) |
Mar 14, 2014 | 17.30 | 17.39 | 17.25 | 17.30 | 261,761 | -0.02(-0.09%) |
Mar 13, 2014 | 17.57 | 17.57 | 17.29 | 17.32 | 344,661 | -0.18(-1.01%) |
Mar 12, 2014 | 17.42 | 17.49 | 17.33 | 17.49 | 281,587 | +0.02(+0.09%) |
Mar 11, 2014 | 17.59 | 17.60 | 17.45 | 17.48 | 249,303 | -0.10(-0.55%) |
Mar 10, 2014 | 17.58 | 17.64 | 17.48 | 17.57 | 303,820 | +0.01(+0.05%) |
Mar 07, 2014 | 17.65 | 17.67 | 17.52 | 17.57 | 584,333 | +0.01(+0.05%) |
Mar 06, 2014 | 17.53 | 17.60 | 17.51 | 17.56 | 450,921 | +0.07(+0.41%) |
Mar 05, 2014 | 17.47 | 17.49 | 17.42 | 17.49 | 175,241 | +0.04(+0.23%) |
Mar 04, 2014 | 17.29 | 17.47 | 17.29 | 17.45 | 375,321 | +0.30(+1.78%) |