Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.33 | 18.33 | 18.21 | 18.28 | 646,072 | -0.01(-0.03%) |
May 29, 2014 | 18.30 | 18.32 | 18.17 | 18.29 | 411,670 | +0.11(+0.62%) |
May 28, 2014 | 18.16 | 18.27 | 18.10 | 18.17 | 545,771 | +0.07(+0.41%) |
May 27, 2014 | 18.03 | 18.27 | 17.97 | 18.10 | 877,985 | +0.18(+1.01%) |
May 23, 2014 | 18.01 | 17.92 | 17.92 | 17.92 | 740,259 | -0.04(-0.21%) |
May 22, 2014 | 17.96 | 17.98 | 17.75 | 17.96 | 241,525 | +0.04(+0.24%) |
May 21, 2014 | 17.61 | 17.96 | 17.56 | 17.91 | 899,981 | +0.29(+1.67%) |
May 20, 2014 | 17.33 | 17.64 | 17.15 | 17.62 | 1,006,970 | +0.30(+1.76%) |
May 19, 2014 | 17.08 | 17.32 | 16.97 | 17.32 | 248,551 | +0.16(+0.93%) |
May 16, 2014 | 16.93 | 17.16 | 16.90 | 17.16 | 410,328 | +0.20(+1.20%) |
May 15, 2014 | 17.08 | 17.16 | 16.82 | 16.95 | 618,167 | -0.20(-1.18%) |
May 14, 2014 | 17.18 | 17.29 | 17.06 | 17.16 | 696,024 | +0.03(+0.16%) |
May 13, 2014 | 17.35 | 17.42 | 17.13 | 17.13 | 880,187 | -0.22(-1.26%) |
May 12, 2014 | 17.24 | 17.46 | 17.11 | 17.35 | 718,141 | +0.20(+1.18%) |
May 09, 2014 | 16.90 | 17.17 | 16.85 | 17.14 | 520,758 | +0.16(+0.94%) |
May 08, 2014 | 17.18 | 17.29 | 16.95 | 16.98 | 636,777 | -0.22(-1.30%) |
May 07, 2014 | 17.16 | 17.24 | 17.02 | 17.21 | 559,720 | +0.12(+0.72%) |
May 06, 2014 | 17.27 | 17.33 | 17.08 | 17.09 | 392,163 | -0.19(-1.08%) |
May 05, 2014 | 17.30 | 17.44 | 17.14 | 17.27 | 295,196 | -0.07(-0.40%) |
May 02, 2014 | 17.34 | 17.43 | 17.25 | 17.34 | 389,350 | +0.07(+0.43%) |
May 01, 2014 | 17.43 | 17.50 | 17.14 | 17.27 | 696,207 | -0.23(-1.34%) |
Apr 30, 2014 | 17.34 | 17.62 | 17.14 | 17.50 | 763,665 | +0.21(+1.20%) |
Apr 29, 2014 | 16.93 | 17.40 | 16.91 | 17.29 | 980,585 | +0.49(+2.89%) |
Apr 28, 2014 | 16.67 | 16.86 | 16.60 | 16.81 | 519,920 | +0.15(+0.93%) |
Apr 25, 2014 | 16.98 | 17.03 | 16.65 | 16.65 | 431,867 | -0.33(-1.92%) |
Apr 24, 2014 | 17.16 | 17.28 | 16.95 | 16.98 | 380,517 | -0.12(-0.72%) |
Apr 23, 2014 | 17.09 | 17.22 | 17.09 | 17.10 | 386,503 | +0.00(+0.00%) |
Apr 22, 2014 | 17.10 | 17.23 | 16.88 | 17.10 | 655,283 | +0.03(+0.16%) |
Apr 21, 2014 | 16.65 | 17.11 | 16.65 | 17.08 | 774,637 | +0.44(+2.63%) |
Apr 17, 2014 | 17.11 | 16.64 | 16.64 | 16.64 | 1,836,218 | -0.62(-3.62%) |
Apr 16, 2014 | 17.34 | 17.34 | 17.18 | 17.26 | 563,262 | +0.02(+0.12%) |
Apr 15, 2014 | 17.24 | 17.30 | 17.12 | 17.24 | 607,732 | +0.06(+0.37%) |
Apr 14, 2014 | 17.22 | 17.30 | 17.08 | 17.18 | 489,690 | +0.10(+0.56%) |
Apr 11, 2014 | 16.82 | 17.11 | 16.74 | 17.08 | 579,850 | +0.18(+1.07%) |
Apr 10, 2014 | 17.15 | 17.30 | 16.80 | 16.90 | 678,525 | -0.22(-1.31%) |
Apr 09, 2014 | 17.34 | 17.40 | 17.08 | 17.12 | 777,465 | -0.21(-1.23%) |
Apr 08, 2014 | 17.86 | 17.86 | 17.32 | 17.34 | 972,988 | -0.52(-2.93%) |
Apr 07, 2014 | 17.00 | 17.94 | 16.89 | 17.86 | 1,484,455 | +1.01(+6.02%) |
Apr 04, 2014 | 16.89 | 16.99 | 16.59 | 16.85 | 1,180,579 | +0.62(+3.81%) |
Apr 03, 2014 | 16.36 | 16.39 | 16.18 | 16.23 | 312,232 | -0.10(-0.62%) |
Apr 02, 2014 | 16.22 | 16.38 | 16.14 | 16.33 | 409,612 | +0.12(+0.76%) |
Apr 01, 2014 | 16.14 | 16.21 | 16.02 | 16.21 | 502,074 | +0.14(+0.86%) |
Mar 31, 2014 | 16.04 | 16.20 | 15.87 | 16.07 | 818,206 | +0.12(+0.77%) |
Mar 28, 2014 | 15.75 | 16.08 | 15.75 | 15.94 | 481,078 | +0.18(+1.15%) |
Mar 27, 2014 | 16.18 | 16.22 | 15.62 | 15.76 | 967,275 | -0.44(-2.70%) |
Mar 26, 2014 | 16.27 | 16.32 | 16.12 | 16.20 | 623,187 | -0.05(-0.29%) |
Mar 25, 2014 | 16.23 | 16.31 | 16.09 | 16.25 | 483,284 | +0.13(+0.79%) |
Mar 24, 2014 | 16.13 | 16.30 | 15.96 | 16.12 | 595,548 | -0.01(-0.07%) |
Mar 21, 2014 | 15.95 | 16.31 | 15.95 | 16.13 | 745,887 | +0.16(+0.99%) |
Mar 20, 2014 | 15.90 | 16.00 | 15.85 | 15.97 | 333,428 | +0.08(+0.53%) |
Mar 19, 2014 | 16.01 | 16.04 | 15.84 | 15.89 | 329,187 | -0.10(-0.63%) |
Mar 18, 2014 | 15.78 | 16.03 | 15.64 | 15.99 | 498,575 | +0.27(+1.75%) |
Mar 17, 2014 | 15.77 | 15.79 | 15.63 | 15.71 | 356,446 | +0.06(+0.37%) |
Mar 14, 2014 | 15.40 | 15.70 | 15.37 | 15.66 | 412,204 | +0.16(+1.02%) |
Mar 13, 2014 | 15.83 | 15.83 | 15.33 | 15.50 | 659,216 | -0.24(-1.54%) |
Mar 12, 2014 | 15.47 | 15.75 | 15.47 | 15.74 | 371,993 | +0.18(+1.15%) |
Mar 11, 2014 | 15.88 | 15.93 | 15.47 | 15.56 | 477,946 | -0.33(-2.09%) |
Mar 10, 2014 | 15.94 | 16.05 | 15.78 | 15.89 | 438,142 | -0.06(-0.36%) |
Mar 07, 2014 | 15.83 | 15.96 | 15.74 | 15.95 | 401,912 | +0.17(+1.07%) |
Mar 06, 2014 | 15.71 | 15.81 | 15.56 | 15.78 | 634,821 | +0.07(+0.44%) |
Mar 05, 2014 | 15.70 | 15.83 | 15.64 | 15.71 | 571,973 | +0.04(+0.24%) |
Mar 04, 2014 | 15.58 | 15.83 | 15.54 | 15.68 | 1,547,040 | +0.27(+1.75%) |