Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.88 | 16.88 | 16.58 | 16.85 | 847,650 | +0.02(+0.11%) |
May 29, 2014 | 17.10 | 17.11 | 16.79 | 16.83 | 608,897 | -0.15(-0.91%) |
May 28, 2014 | 16.97 | 17.30 | 16.81 | 16.99 | 1,009,126 | +0.01(+0.05%) |
May 27, 2014 | 16.65 | 16.98 | 16.62 | 16.98 | 1,174,094 | +0.49(+2.98%) |
May 23, 2014 | 15.96 | 16.49 | 16.49 | 16.49 | 1,098,051 | +0.46(+2.86%) |
May 22, 2014 | 16.09 | 16.35 | 15.99 | 16.03 | 313,019 | +0.00(+0.00%) |
May 21, 2014 | 15.96 | 16.24 | 15.82 | 16.03 | 522,144 | +0.13(+0.79%) |
May 20, 2014 | 16.34 | 16.36 | 15.78 | 15.90 | 879,174 | -0.51(-3.08%) |
May 19, 2014 | 16.13 | 16.61 | 16.13 | 16.41 | 479,564 | +0.25(+1.54%) |
May 16, 2014 | 15.70 | 16.17 | 15.56 | 16.16 | 975,896 | +0.44(+2.83%) |
May 15, 2014 | 15.83 | 16.06 | 15.38 | 15.71 | 1,010,307 | -0.20(-1.26%) |
May 14, 2014 | 16.04 | 16.23 | 15.83 | 15.92 | 979,301 | -0.14(-0.85%) |
May 13, 2014 | 16.27 | 16.30 | 15.99 | 16.05 | 723,148 | -0.25(-1.55%) |
May 12, 2014 | 15.63 | 16.46 | 15.61 | 16.30 | 794,801 | +0.81(+5.23%) |
May 09, 2014 | 15.47 | 15.71 | 15.33 | 15.49 | 1,047,724 | -0.06(-0.36%) |
May 08, 2014 | 15.68 | 16.05 | 15.45 | 15.55 | 893,912 | -0.13(-0.82%) |
May 07, 2014 | 15.49 | 15.70 | 15.18 | 15.68 | 1,099,963 | +0.15(+0.95%) |
May 06, 2014 | 15.63 | 15.89 | 15.53 | 15.53 | 960,966 | -0.24(-1.54%) |
May 05, 2014 | 15.77 | 15.91 | 15.46 | 15.78 | 1,015,287 | -0.13(-0.82%) |
May 02, 2014 | 16.33 | 16.62 | 15.89 | 15.91 | 1,794,844 | -0.34(-2.07%) |
May 01, 2014 | 16.15 | 16.62 | 15.48 | 16.24 | 2,455,155 | +0.13(+0.78%) |
Apr 30, 2014 | 16.27 | 16.35 | 15.80 | 16.12 | 1,909,844 | -0.15(-0.95%) |
Apr 29, 2014 | 16.28 | 16.48 | 16.08 | 16.27 | 944,734 | +0.12(+0.72%) |
Apr 28, 2014 | 16.29 | 16.38 | 15.78 | 16.15 | 1,139,352 | -0.06(-0.35%) |
Apr 25, 2014 | 16.52 | 16.52 | 16.10 | 16.21 | 880,613 | -0.38(-2.29%) |
Apr 24, 2014 | 16.64 | 16.92 | 16.35 | 16.59 | 1,144,774 | +0.10(+0.62%) |
Apr 23, 2014 | 16.46 | 17.49 | 16.40 | 16.49 | 2,403,976 | +0.55(+3.44%) |
Apr 22, 2014 | 15.57 | 16.07 | 15.45 | 15.94 | 1,069,692 | +0.43(+2.75%) |
Apr 21, 2014 | 15.54 | 15.72 | 15.29 | 15.51 | 890,182 | +0.01(+0.09%) |
Apr 17, 2014 | 15.58 | 15.50 | 15.50 | 15.50 | 601,578 | -0.08(-0.54%) |
Apr 16, 2014 | 15.01 | 15.64 | 15.01 | 15.58 | 762,141 | +0.64(+4.29%) |
Apr 15, 2014 | 15.25 | 15.29 | 14.35 | 14.94 | 2,087,631 | -0.22(-1.42%) |
Apr 14, 2014 | 15.58 | 15.58 | 14.96 | 15.16 | 970,335 | -0.25(-1.64%) |
Apr 11, 2014 | 15.84 | 16.03 | 15.40 | 15.41 | 1,120,333 | -0.53(-3.32%) |
Apr 10, 2014 | 16.54 | 16.59 | 15.90 | 15.94 | 932,331 | -0.60(-3.62%) |
Apr 09, 2014 | 16.01 | 16.56 | 16.01 | 16.54 | 630,279 | +0.54(+3.39%) |
Apr 08, 2014 | 15.75 | 16.09 | 15.66 | 15.99 | 932,963 | +0.29(+1.88%) |
Apr 07, 2014 | 15.78 | 16.04 | 15.42 | 15.70 | 1,087,297 | -0.20(-1.24%) |
Apr 04, 2014 | 16.98 | 17.18 | 15.87 | 15.90 | 1,338,114 | -0.95(-5.61%) |
Apr 03, 2014 | 16.85 | 16.96 | 16.62 | 16.84 | 850,590 | -0.00(-0.03%) |
Apr 02, 2014 | 16.62 | 16.86 | 16.46 | 16.85 | 618,239 | +0.33(+1.98%) |
Apr 01, 2014 | 15.92 | 16.56 | 15.84 | 16.52 | 1,602,950 | +0.67(+4.22%) |
Mar 31, 2014 | 15.54 | 15.92 | 15.47 | 15.85 | 1,388,469 | +0.39(+2.54%) |
Mar 28, 2014 | 15.87 | 16.03 | 15.37 | 15.46 | 955,437 | -0.44(-2.74%) |
Mar 27, 2014 | 16.03 | 16.09 | 15.80 | 15.89 | 611,014 | -0.16(-1.02%) |
Mar 26, 2014 | 16.58 | 16.61 | 16.06 | 16.06 | 954,886 | -0.36(-2.20%) |
Mar 25, 2014 | 16.35 | 16.58 | 16.13 | 16.42 | 650,080 | +0.20(+1.26%) |
Mar 24, 2014 | 16.65 | 16.65 | 16.08 | 16.21 | 1,334,378 | -0.40(-2.39%) |
Mar 21, 2014 | 16.97 | 16.98 | 16.58 | 16.61 | 1,395,072 | -0.35(-2.07%) |
Mar 20, 2014 | 16.92 | 17.18 | 16.86 | 16.96 | 479,696 | -0.01(-0.08%) |
Mar 19, 2014 | 17.14 | 17.19 | 16.91 | 16.97 | 652,550 | -0.15(-0.87%) |
Mar 18, 2014 | 16.94 | 17.21 | 16.93 | 17.12 | 755,294 | +0.22(+1.33%) |
Mar 17, 2014 | 16.99 | 17.09 | 16.85 | 16.90 | 757,354 | +0.03(+0.17%) |
Mar 14, 2014 | 16.85 | 17.02 | 16.76 | 16.87 | 592,311 | -0.04(-0.25%) |
Mar 13, 2014 | 17.26 | 17.32 | 16.72 | 16.91 | 768,307 | -0.28(-1.63%) |
Mar 12, 2014 | 17.02 | 17.31 | 16.98 | 17.19 | 689,992 | +0.04(+0.22%) |
Mar 11, 2014 | 17.64 | 17.64 | 17.10 | 17.16 | 516,537 | -0.42(-2.40%) |
Mar 10, 2014 | 17.51 | 17.64 | 17.41 | 17.58 | 564,419 | -0.01(-0.08%) |
Mar 07, 2014 | 17.80 | 17.80 | 17.48 | 17.59 | 817,691 | -0.06(-0.34%) |
Mar 06, 2014 | 17.75 | 17.78 | 17.44 | 17.65 | 621,604 | -0.07(-0.40%) |
Mar 05, 2014 | 17.78 | 17.90 | 17.62 | 17.72 | 817,260 | -0.09(-0.53%) |
Mar 04, 2014 | 17.50 | 17.94 | 17.17 | 17.82 | 1,087,637 | +0.59(+3.45%) |