Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.79 | 17.79 | 17.71 | 17.79 | 10,653 | +0.02(+0.11%) |
May 29, 2014 | 17.75 | 17.80 | 17.75 | 17.77 | 7,566 | +0.02(+0.11%) |
May 28, 2014 | 17.71 | 17.75 | 17.71 | 17.75 | 1,101 | +0.13(+0.74%) |
May 27, 2014 | 17.65 | 17.65 | 17.62 | 17.62 | 1,383 | -0.03(-0.17%) |
May 26, 2014 | 17.61 | 17.68 | 17.61 | 17.65 | 2,330 | -0.06(-0.34%) |
May 23, 2014 | 17.69 | 17.71 | 17.65 | 17.71 | 7,450 | +0.02(+0.11%) |
May 22, 2014 | 17.69 | 17.69 | 17.69 | 17.69 | 929 | +0.01(+0.06%) |
May 21, 2014 | 17.66 | 17.68 | 17.63 | 17.68 | 2,916 | +0.00(+0.00%) |
May 20, 2014 | 17.74 | 17.74 | 17.68 | 17.68 | 4,447 | -0.10(-0.56%) |
May 16, 2014 | 17.78 | 17.78 | 17.78 | 0 | -0.05(-0.28%) | |
May 15, 2014 | 17.82 | 17.83 | 17.82 | 17.83 | 740 | +0.15(+0.85%) |
May 14, 2014 | 17.64 | 17.68 | 17.59 | 17.68 | 2,950 | +0.18(+1.03%) |
May 13, 2014 | 17.56 | 17.58 | 17.50 | 17.50 | 127,871 | -0.01(-0.06%) |
May 12, 2014 | 17.55 | 17.55 | 17.51 | 17.51 | 1,224 | -0.07(-0.40%) |
May 09, 2014 | 17.56 | 17.58 | 17.56 | 17.58 | 1,230 | +0.02(+0.11%) |
May 08, 2014 | 17.56 | 17.59 | 17.56 | 17.56 | 5,384 | +0.00(+0.00%) |
May 07, 2014 | 17.56 | 17.56 | 17.54 | 17.56 | 7,892 | +0.00(+0.00%) |
May 06, 2014 | 17.55 | 17.56 | 17.55 | 17.56 | 1,469 | +0.02(+0.11%) |
May 05, 2014 | 17.58 | 17.60 | 17.51 | 17.54 | 3,631 | +0.02(+0.11%) |
May 02, 2014 | 17.50 | 17.53 | 17.29 | 17.52 | 33,660 | -0.01(-0.06%) |
May 01, 2014 | 17.49 | 17.53 | 17.49 | 17.53 | 2,204 | +0.07(+0.40%) |
Apr 30, 2014 | 17.46 | 17.46 | 17.46 | 17.46 | 1,455 | +0.06(+0.34%) |
Apr 29, 2014 | 17.37 | 17.40 | 17.35 | 17.40 | 6,302 | -0.01(-0.06%) |
Apr 28, 2014 | 17.44 | 17.45 | 17.40 | 17.41 | 7,146 | -0.07(-0.40%) |
Apr 25, 2014 | 17.49 | 17.49 | 17.48 | 17.48 | 4,052 | -0.02(-0.11%) |
Apr 24, 2014 | 17.48 | 17.51 | 17.48 | 17.50 | 3,141 | -0.02(-0.11%) |
Apr 23, 2014 | 17.51 | 17.53 | 17.51 | 17.52 | 1,882 | +0.08(+0.46%) |
Apr 22, 2014 | 17.42 | 17.44 | 17.41 | 17.44 | 4,816 | -0.03(-0.17%) |
Apr 21, 2014 | 17.47 | 17.48 | 17.45 | 17.47 | 8,368 | -0.02(-0.11%) |
Apr 17, 2014 | 17.49 | 17.49 | 17.49 | 0 | +0.05(+0.29%) | |
Apr 16, 2014 | 17.44 | 17.44 | 17.44 | 17.44 | 1,068 | -0.06(-0.34%) |
Apr 15, 2014 | 17.43 | 17.50 | 17.43 | 17.50 | 2,250 | +0.07(+0.40%) |
Apr 14, 2014 | 17.47 | 17.47 | 17.40 | 17.43 | 6,067 | -0.02(-0.11%) |
Apr 11, 2014 | 17.43 | 17.45 | 17.43 | 17.45 | 1,157 | +0.07(+0.40%) |
Apr 10, 2014 | 17.37 | 17.39 | 17.37 | 17.38 | 2,176 | +0.08(+0.46%) |
Apr 09, 2014 | 17.37 | 17.37 | 17.30 | 17.30 | 4,508 | +0.00(+0.00%) |
Apr 08, 2014 | 17.31 | 17.31 | 17.30 | 17.30 | 1,813 | -0.07(-0.40%) |
Apr 07, 2014 | 17.31 | 17.38 | 17.30 | 17.37 | 4,065 | +0.09(+0.52%) |
Apr 04, 2014 | 17.20 | 17.28 | 17.20 | 17.28 | 4,061 | +0.06(+0.35%) |
Apr 03, 2014 | 17.19 | 17.22 | 17.18 | 17.22 | 9,378 | -0.01(-0.06%) |
Apr 02, 2014 | 17.24 | 17.24 | 17.19 | 17.23 | 2,404 | -0.03(-0.17%) |
Apr 01, 2014 | 17.28 | 17.28 | 17.25 | 17.26 | 1,817 | -0.07(-0.40%) |
Mar 31, 2014 | 17.28 | 17.33 | 17.28 | 17.33 | 3,432 | -0.06(-0.35%) |
Mar 28, 2014 | 17.40 | 17.40 | 17.39 | 17.39 | 4,464 | -0.06(-0.34%) |
Mar 27, 2014 | 17.36 | 17.45 | 17.36 | 17.45 | 2,869 | +0.11(+0.63%) |
Mar 26, 2014 | 17.31 | 17.34 | 17.30 | 17.34 | 1,630 | -0.02(-0.12%) |
Mar 25, 2014 | 17.40 | 17.40 | 17.34 | 17.36 | 3,239 | -0.11(-0.63%) |
Mar 24, 2014 | 17.40 | 17.47 | 17.35 | 17.47 | 3,982 | +0.06(+0.34%) |
Mar 21, 2014 | 17.32 | 17.41 | 17.31 | 17.41 | 3,487 | +0.16(+0.93%) |
Mar 20, 2014 | 17.30 | 17.30 | 17.25 | 17.25 | 21,967 | -0.11(-0.63%) |
Mar 19, 2014 | 17.41 | 17.41 | 17.35 | 17.36 | 8,322 | -0.05(-0.29%) |
Mar 18, 2014 | 17.42 | 17.42 | 17.33 | 17.41 | 8,665 | +0.01(+0.06%) |
Mar 17, 2014 | 17.45 | 17.45 | 17.40 | 17.40 | 12,859 | -0.08(-0.46%) |
Mar 14, 2014 | 17.50 | 17.52 | 17.42 | 17.48 | 4,258 | +0.02(+0.11%) |
Mar 13, 2014 | 17.26 | 17.46 | 17.25 | 17.46 | 7,907 | +0.14(+0.81%) |
Mar 12, 2014 | 17.25 | 17.32 | 17.24 | 17.32 | 6,266 | +0.14(+0.81%) |
Mar 11, 2014 | 17.22 | 17.22 | 17.15 | 17.18 | 6,985 | -0.03(-0.17%) |
Mar 10, 2014 | 17.21 | 17.25 | 17.21 | 17.21 | 3,920 | +0.05(+0.29%) |
Mar 07, 2014 | 17.12 | 17.18 | 17.12 | 17.16 | 1,786 | -0.04(-0.23%) |
Mar 06, 2014 | 17.25 | 17.25 | 17.19 | 17.20 | 11,006 | -0.09(-0.52%) |
Mar 05, 2014 | 17.27 | 17.32 | 17.27 | 17.29 | 5,916 | -0.01(-0.06%) |
Mar 04, 2014 | 17.37 | 17.37 | 17.30 | 17.30 | 3,715 | -0.09(-0.52%) |