Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.65 | 17.67 | 17.64 | 17.67 | 3,577 | +0.05(+0.29%) |
May 29, 2014 | 17.66 | 17.66 | 17.62 | 17.62 | 2,833 | +0.03(+0.19%) |
May 28, 2014 | 17.67 | 17.67 | 17.56 | 17.59 | 1,484 | -0.00(-0.00%) |
May 27, 2014 | 17.61 | 17.61 | 17.55 | 17.59 | 4,114 | +0.07(+0.39%) |
May 23, 2014 | 17.54 | 17.52 | 17.52 | 17.52 | 1,529 | +0.01(+0.05%) |
May 22, 2014 | 17.47 | 17.51 | 17.47 | 17.51 | 937 | +0.17(+0.98%) |
May 20, 2014 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | +0.10(+0.59%) |
May 19, 2014 | 17.24 | 17.24 | 17.24 | 17.24 | 235 | -0.11(-0.64%) |
May 16, 2014 | 17.23 | 17.35 | 17.20 | 17.35 | 2,492 | +0.03(+0.20%) |
May 15, 2014 | 17.29 | 17.32 | 17.29 | 17.32 | 2,111 | -0.23(-1.31%) |
May 13, 2014 | 17.53 | 17.55 | 17.55 | 17.55 | 2,353 | +0.02(+0.10%) |
May 12, 2014 | 17.52 | 17.53 | 17.52 | 17.53 | 350 | +0.23(+1.33%) |
May 09, 2014 | 17.27 | 17.32 | 17.27 | 17.30 | 2,193 | -0.05(-0.26%) |
May 08, 2014 | 17.34 | 17.34 | 17.34 | 17.34 | 117 | -0.02(-0.09%) |
May 07, 2014 | 17.39 | 17.39 | 17.22 | 17.36 | 7,988 | +0.08(+0.44%) |
May 06, 2014 | 17.27 | 17.28 | 17.27 | 17.28 | 443 | -0.06(-0.34%) |
May 05, 2014 | 17.34 | 17.35 | 17.33 | 17.34 | 3,059 | +0.09(+0.49%) |
May 02, 2014 | 17.50 | 17.50 | 17.26 | 17.26 | 1,888 | -0.10(-0.59%) |
May 01, 2014 | 17.44 | 17.44 | 17.36 | 17.36 | 804 | -0.02(-0.10%) |
Apr 30, 2014 | 17.33 | 17.38 | 17.33 | 17.38 | 7,909 | +0.15(+0.86%) |
Apr 25, 2014 | 17.22 | 17.23 | 17.23 | 17.23 | 58 | -0.10(-0.56%) |
Apr 24, 2014 | 17.33 | 17.33 | 17.27 | 17.33 | 11,503 | -0.03(-0.20%) |
Apr 23, 2014 | 17.36 | 17.37 | 17.35 | 17.36 | 5,568 | -0.03(-0.20%) |
Apr 22, 2014 | 17.40 | 17.41 | 17.39 | 17.39 | 1,446 | +0.08(+0.49%) |
Apr 21, 2014 | 17.29 | 17.31 | 17.29 | 17.31 | 2,409 | +0.02(+0.10%) |
Apr 17, 2014 | 17.29 | 17.29 | 17.29 | 17.29 | 1,059 | +0.43(+2.57%) |
Apr 14, 2014 | 16.93 | 16.86 | 16.86 | 16.86 | 470 | -0.17(-1.00%) |
Apr 11, 2014 | 17.03 | 17.03 | 17.03 | 17.03 | 1,426 | +0.02(+0.10%) |
Apr 10, 2014 | 17.29 | 17.29 | 17.01 | 17.01 | 6,057 | -0.18(-1.04%) |
Apr 09, 2014 | 17.19 | 17.19 | 17.19 | 17.19 | 411 | +0.03(+0.15%) |
Apr 08, 2014 | 17.14 | 17.16 | 17.11 | 17.16 | 9,428 | +0.02(+0.10%) |
Apr 07, 2014 | 17.27 | 17.27 | 17.15 | 17.15 | 1,296 | -0.41(-2.32%) |
Apr 04, 2014 | 17.53 | 17.56 | 17.53 | 17.56 | 415 | +0.07(+0.39%) |
Apr 03, 2014 | 17.49 | 17.49 | 17.49 | 17.49 | 235 | -0.06(-0.34%) |
Apr 02, 2014 | 17.55 | 17.55 | 17.55 | 17.55 | 917 | +0.12(+0.68%) |
Apr 01, 2014 | 17.35 | 17.43 | 17.30 | 17.43 | 1,930 | +0.23(+1.33%) |
Mar 31, 2014 | 17.22 | 17.22 | 17.20 | 17.20 | 3,648 | +0.10(+0.60%) |
Mar 28, 2014 | 17.10 | 17.10 | 17.10 | 17.10 | 366 | +0.14(+0.80%) |
Mar 27, 2014 | 16.96 | 16.96 | 16.96 | 16.96 | 470 | -0.12(-0.70%) |
Mar 26, 2014 | 17.09 | 17.09 | 17.08 | 17.08 | 2,094 | -0.03(-0.15%) |
Mar 25, 2014 | 17.10 | 17.10 | 17.10 | 17.10 | 2,418 | +0.04(+0.25%) |
Mar 24, 2014 | 16.99 | 17.06 | 16.99 | 17.06 | 2,820 | -0.14(-0.84%) |
Mar 21, 2014 | 17.06 | 17.21 | 17.06 | 17.21 | 4,082 | +0.15(+0.90%) |
Mar 19, 2014 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.03(+0.20%) |
Mar 17, 2014 | 16.99 | 17.02 | 17.02 | 17.02 | 1 | +0.04(+0.25%) |
Mar 14, 2014 | 16.96 | 16.98 | 16.79 | 16.98 | 7,893 | +0.07(+0.40%) |
Mar 13, 2014 | 17.09 | 17.09 | 16.91 | 16.91 | 5,508 | -0.16(-0.95%) |
Mar 12, 2014 | 16.89 | 17.08 | 16.89 | 17.07 | 3,589 | -0.04(-0.25%) |
Mar 11, 2014 | 17.20 | 17.20 | 17.11 | 17.11 | 3,019 | -0.03(-0.20%) |
Mar 10, 2014 | 17.19 | 17.19 | 17.08 | 17.15 | 29,303 | -0.01(-0.05%) |
Mar 07, 2014 | 17.27 | 17.27 | 17.14 | 17.16 | 3,576 | -0.07(-0.42%) |
Mar 06, 2014 | 17.21 | 17.23 | 17.21 | 17.23 | 2,472 | +0.08(+0.47%) |
Mar 05, 2014 | 17.15 | 17.16 | 17.12 | 17.15 | 3,059 | +0.23(+1.36%) |
Mar 03, 2014 | 16.99 | 16.92 | 16.92 | 16.92 | 191,710 | -0.01(-0.05%) |
Feb 28, 2014 | 16.93 | 16.93 | 16.93 | 16.93 | 1,765 | -0.03(-0.15%) |
Feb 27, 2014 | 16.93 | 16.95 | 16.89 | 16.95 | 5,548 | +0.02(+0.10%) |
Feb 26, 2014 | 16.93 | 16.93 | 16.93 | 16.93 | 482 | +0.01(+0.05%) |
Feb 25, 2014 | 16.88 | 16.93 | 16.88 | 16.93 | 7,132 | -0.03(-0.20%) |
Feb 24, 2014 | 17.04 | 17.04 | 16.96 | 16.96 | 5,725 | +0.14(+0.86%) |
Feb 21, 2014 | 16.84 | 16.88 | 16.82 | 16.82 | 3,869 | -0.01(-0.05%) |
Feb 20, 2014 | 16.81 | 16.82 | 16.81 | 16.82 | 8,708 | +0.13(+0.76%) |
Feb 19, 2014 | 16.83 | 16.83 | 16.70 | 16.70 | 1,412 | -0.13(-0.77%) |
Feb 18, 2014 | 16.83 | 16.84 | 16.82 | 16.83 | 1,453 | +0.07(+0.42%) |
Feb 14, 2014 | 16.74 | 16.76 | 16.76 | 16.76 | 2,589 | +0.17(+1.02%) |
Feb 13, 2014 | 16.54 | 16.59 | 16.48 | 16.59 | 2,191 | +0.04(+0.26%) |
Feb 12, 2014 | 16.60 | 16.60 | 16.54 | 16.54 | 8,175 | +0.01(+0.05%) |
Feb 11, 2014 | 16.39 | 16.54 | 16.32 | 16.54 | 3,575 | +0.20(+1.20%) |
Feb 10, 2014 | 16.24 | 16.34 | 16.24 | 16.34 | 1,150 | +0.19(+1.16%) |
Feb 07, 2014 | 16.15 | 16.15 | 16.15 | 16.15 | 117 | +0.06(+0.37%) |
Feb 06, 2014 | 16.02 | 16.09 | 16.02 | 16.09 | 3,454 | +0.16(+1.01%) |
Feb 05, 2014 | 15.97 | 15.97 | 15.93 | 15.93 | 508 | -0.06(-0.37%) |
Feb 04, 2014 | 15.99 | 15.99 | 15.99 | 15.99 | 2,210 | +0.00(+0.00%) |
Feb 03, 2014 | 16.27 | 16.27 | 15.90 | 15.99 | 7,188 | -0.35(-2.13%) |
Jan 31, 2014 | 16.30 | 16.40 | 16.24 | 16.34 | 11,572 | -0.09(-0.57%) |
Jan 30, 2014 | 16.43 | 16.43 | 16.43 | 16.43 | 235 | +0.17(+1.05%) |
Jan 29, 2014 | 16.28 | 16.36 | 16.26 | 16.26 | 1,017 | -0.03(-0.21%) |
Jan 28, 2014 | 16.30 | 16.30 | 16.30 | 16.30 | 588 | -0.01(-0.06%) |
Jan 27, 2014 | 16.31 | 16.31 | 16.26 | 16.31 | 2,930 | -0.11(-0.66%) |
Jan 24, 2014 | 16.57 | 16.57 | 16.40 | 16.42 | 4,589 | -0.36(-2.13%) |
Jan 23, 2014 | 16.99 | 16.99 | 16.71 | 16.77 | 6,219 | -0.27(-1.60%) |
Jan 22, 2014 | 16.99 | 17.05 | 16.98 | 17.05 | 10,051 | +0.01(+0.05%) |
Jan 21, 2014 | 17.12 | 17.12 | 16.97 | 17.04 | 15,911 | -0.02(-0.10%) |
Jan 17, 2014 | 16.99 | 17.05 | 17.05 | 17.05 | 353 | -0.02(-0.10%) |
Jan 16, 2014 | 17.09 | 17.09 | 17.04 | 17.07 | 7,975 | -0.09(-0.54%) |
Jan 15, 2014 | 17.14 | 17.16 | 17.14 | 17.16 | 3,000 | +0.15(+0.90%) |
Jan 14, 2014 | 16.99 | 17.01 | 16.99 | 17.01 | 597 | +0.02(+0.10%) |
Jan 13, 2014 | 17.12 | 17.12 | 16.99 | 16.99 | 2,760 | -0.12(-0.70%) |
Jan 10, 2014 | 17.86 | 17.86 | 17.04 | 17.11 | 4,972 | +0.08(+0.45%) |
Jan 09, 2014 | 17.04 | 17.04 | 17.04 | 17.04 | 235 | +0.00(+0.00%) |
Jan 08, 2014 | 17.05 | 17.05 | 17.04 | 17.04 | 529 | -0.06(-0.35%) |