Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 19.06 | 19.06 | 19.06 | 0 | +0.00(+0.00%) | |
Jun 27, 2014 | 19.28 | 19.28 | 19.06 | 19.06 | 2,300 | -0.29(-1.50%) |
Jun 24, 2014 | 19.35 | 19.35 | 19.35 | 0 | +0.41(+2.16%) | |
Jun 23, 2014 | 19.19 | 19.20 | 18.93 | 18.94 | 2,987 | -0.21(-1.10%) |
Jun 20, 2014 | 18.96 | 19.15 | 18.93 | 19.15 | 3,000 | +0.24(+1.27%) |
Jun 19, 2014 | 19.00 | 19.00 | 18.75 | 18.91 | 3,640 | -0.09(-0.47%) |
Jun 18, 2014 | 18.70 | 19.10 | 18.70 | 19.00 | 3,550 | +0.30(+1.60%) |
Jun 17, 2014 | 18.75 | 18.80 | 18.70 | 18.70 | 12,475 | +0.00(+0.00%) |
Jun 16, 2014 | 18.70 | 18.70 | 18.70 | 18.70 | 2,500 | +0.00(+0.00%) |
Jun 13, 2014 | 18.75 | 18.82 | 18.70 | 18.70 | 6,082 | -0.06(-0.32%) |
Jun 12, 2014 | 18.76 | 18.76 | 18.76 | 18.76 | 470 | +0.05(+0.27%) |
Jun 11, 2014 | 18.85 | 18.85 | 18.71 | 18.71 | 1,300 | -0.14(-0.74%) |
Jun 10, 2014 | 18.68 | 18.85 | 18.68 | 18.85 | 1,800 | +0.02(+0.11%) |
Jun 06, 2014 | 18.75 | 18.85 | 18.68 | 18.83 | 2,050 | +0.13(+0.70%) |
Jun 05, 2014 | 18.70 | 18.70 | 18.70 | 18.70 | 2,000 | +0.20(+1.08%) |
Jun 04, 2014 | 18.84 | 18.85 | 18.50 | 18.50 | 1,200 | -0.25(-1.33%) |
Jun 03, 2014 | 18.80 | 18.85 | 18.74 | 18.75 | 3,540 | +0.00(+0.00%) |
Jun 02, 2014 | 18.55 | 18.75 | 18.54 | 18.75 | 1,508 | +0.00(+0.00%) |
May 30, 2014 | 18.70 | 18.75 | 18.64 | 18.75 | 4,346 | +0.05(+0.27%) |
May 29, 2014 | 18.37 | 18.70 | 18.37 | 18.70 | 3,350 | +0.20(+1.08%) |
May 28, 2014 | 18.49 | 18.50 | 18.49 | 18.50 | 500 | +0.31(+1.70%) |
May 27, 2014 | 18.40 | 18.50 | 18.19 | 18.19 | 1,460 | -0.01(-0.05%) |
May 26, 2014 | 18.14 | 18.20 | 18.14 | 18.20 | 10,410 | +0.12(+0.66%) |
May 23, 2014 | 18.07 | 18.15 | 17.99 | 18.08 | 11,800 | -0.07(-0.39%) |
May 22, 2014 | 18.08 | 18.15 | 18.08 | 18.15 | 6,050 | -0.02(-0.11%) |
May 21, 2014 | 18.49 | 18.50 | 18.11 | 18.17 | 4,927 | -0.05(-0.27%) |
May 16, 2014 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | -0.02(-0.11%) |
May 15, 2014 | 18.27 | 18.27 | 18.23 | 18.24 | 3,600 | -0.17(-0.92%) |
May 14, 2014 | 18.70 | 18.70 | 18.25 | 18.41 | 14,600 | -0.29(-1.55%) |
May 13, 2014 | 18.50 | 18.70 | 18.50 | 18.70 | 4,060 | +0.39(+2.13%) |
May 12, 2014 | 18.49 | 18.60 | 18.31 | 18.31 | 3,136 | +0.05(+0.27%) |
May 09, 2014 | 18.40 | 18.50 | 18.26 | 18.26 | 1,625 | +0.00(+0.00%) |
May 08, 2014 | 18.26 | 18.26 | 18.26 | 18.26 | 270 | -0.14(-0.76%) |
May 07, 2014 | 18.50 | 18.50 | 18.26 | 18.40 | 3,200 | -0.28(-1.50%) |
May 06, 2014 | 18.15 | 18.68 | 18.00 | 18.68 | 10,100 | +0.53(+2.92%) |
May 02, 2014 | 18.15 | 18.15 | 18.15 | 18.15 | 50 | -0.10(-0.55%) |
May 01, 2014 | 18.40 | 18.50 | 18.25 | 18.25 | 3,630 | +0.04(+0.22%) |
Apr 30, 2014 | 18.25 | 18.25 | 18.21 | 18.21 | 3,040 | -0.04(-0.22%) |
Apr 29, 2014 | 18.00 | 18.25 | 18.00 | 18.25 | 4,200 | +0.10(+0.55%) |
Apr 28, 2014 | 17.59 | 18.15 | 17.59 | 18.15 | 2,440 | +0.15(+0.83%) |
Apr 25, 2014 | 17.61 | 18.00 | 17.60 | 18.00 | 3,500 | +0.02(+0.11%) |
Apr 24, 2014 | 17.80 | 18.00 | 17.80 | 17.98 | 4,000 | +0.34(+1.93%) |
Apr 23, 2014 | 17.50 | 17.90 | 17.50 | 17.64 | 5,685 | +0.14(+0.80%) |
Apr 22, 2014 | 17.49 | 17.50 | 17.49 | 17.50 | 2,975 | +0.01(+0.06%) |
Apr 21, 2014 | 17.36 | 17.49 | 17.35 | 17.49 | 2,900 | +0.09(+0.52%) |
Apr 17, 2014 | 17.40 | 17.40 | 17.40 | 0 | -0.10(-0.57%) | |
Apr 16, 2014 | 17.41 | 17.60 | 17.36 | 17.50 | 4,817 | -0.15(-0.85%) |
Apr 15, 2014 | 17.40 | 17.65 | 17.40 | 17.65 | 4,140 | +0.30(+1.73%) |
Apr 14, 2014 | 17.43 | 17.43 | 17.14 | 17.35 | 4,100 | -0.15(-0.86%) |
Apr 11, 2014 | 17.50 | 17.50 | 17.50 | 17.50 | 2,750 | -0.01(-0.06%) |
Apr 10, 2014 | 17.59 | 17.59 | 17.45 | 17.51 | 9,490 | -0.19(-1.07%) |
Apr 09, 2014 | 17.70 | 17.85 | 17.70 | 17.70 | 4,135 | +0.00(+0.00%) |
Apr 08, 2014 | 17.60 | 17.85 | 17.60 | 17.70 | 3,800 | +0.25(+1.43%) |
Apr 07, 2014 | 17.67 | 17.67 | 17.45 | 17.45 | 900 | +0.20(+1.16%) |
Apr 04, 2014 | 17.37 | 17.41 | 17.10 | 17.25 | 8,835 | -0.25(-1.43%) |
Apr 03, 2014 | 17.58 | 17.58 | 17.40 | 17.50 | 4,207 | +0.12(+0.69%) |
Apr 02, 2014 | 17.49 | 17.69 | 17.38 | 17.38 | 6,260 | +0.03(+0.17%) |