Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.87 | 17.96 | 17.87 | 17.96 | 5,324 | +0.09(+0.51%) |
May 29, 2014 | 17.75 | 17.87 | 17.75 | 17.87 | 25,536 | +0.02(+0.10%) |
May 28, 2014 | 17.85 | 17.85 | 17.85 | 17.85 | 325 | -0.02(-0.10%) |
May 27, 2014 | 17.90 | 17.90 | 17.49 | 17.87 | 869 | -0.10(-0.56%) |
May 23, 2014 | 17.97 | 17.97 | 17.97 | 17.97 | 3,803 | -0.06(-0.36%) |
May 22, 2014 | 18.04 | 18.04 | 18.04 | 18.04 | 4,367 | -0.07(-0.41%) |
May 21, 2014 | 18.20 | 18.20 | 18.11 | 18.11 | 1,200 | -0.10(-0.56%) |
May 20, 2014 | 18.56 | 18.56 | 18.19 | 18.21 | 1,848 | +0.01(+0.05%) |
May 19, 2014 | 18.25 | 18.25 | 18.18 | 18.20 | 1,183 | +0.06(+0.30%) |
May 15, 2014 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.17(+0.92%) |
May 14, 2014 | 17.98 | 17.98 | 17.98 | 17.98 | 81 | +0.00(+0.00%) |
May 13, 2014 | 17.98 | 17.98 | 17.98 | 17.98 | 256 | +0.02(+0.10%) |
May 12, 2014 | 18.34 | 18.34 | 17.96 | 17.96 | 220,481 | -0.32(-1.76%) |
May 08, 2014 | 18.29 | 18.29 | 18.29 | 18.29 | 1,086 | -0.04(-0.20%) |
May 07, 2014 | 18.28 | 18.34 | 18.28 | 18.32 | 7,667 | +0.25(+1.37%) |
May 06, 2014 | 18.07 | 18.07 | 18.07 | 18.07 | 7,219 | +0.09(+0.49%) |
May 05, 2014 | 17.92 | 18.00 | 17.92 | 17.99 | 2,173 | -0.01(-0.08%) |
May 02, 2014 | 17.99 | 18.00 | 17.97 | 18.00 | 4,846 | +0.00(+0.02%) |
May 01, 2014 | 17.95 | 18.04 | 17.95 | 18.00 | 2,572 | -0.07(-0.39%) |
Apr 30, 2014 | 18.07 | 18.07 | 18.07 | 18.07 | 10 | +0.00(+0.00%) |
Apr 28, 2014 | 18.06 | 18.07 | 18.07 | 18.07 | 543 | +0.03(+0.16%) |
Apr 25, 2014 | 17.97 | 18.04 | 17.96 | 18.04 | 4,507 | +0.21(+1.19%) |
Apr 24, 2014 | 17.93 | 17.99 | 17.74 | 17.83 | 8,150 | +0.00(+0.00%) |
Apr 23, 2014 | 17.71 | 17.88 | 17.71 | 17.83 | 3,586 | +0.03(+0.16%) |
Apr 22, 2014 | 17.76 | 17.86 | 17.75 | 17.80 | 229,308 | -0.09(-0.51%) |
Apr 21, 2014 | 17.85 | 17.92 | 17.84 | 17.89 | 4,358 | -0.17(-0.92%) |
Apr 16, 2014 | 18.06 | 18.06 | 18.06 | 18.06 | 543 | +0.08(+0.46%) |
Apr 11, 2014 | 17.88 | 17.97 | 17.97 | 17.97 | 869 | +0.25(+1.40%) |
Apr 10, 2014 | 17.72 | 17.72 | 17.72 | 17.72 | 6 | +0.00(+0.00%) |
Apr 09, 2014 | 17.93 | 17.93 | 17.69 | 17.72 | 23,267 | -0.11(-0.64%) |
Apr 07, 2014 | 18.03 | 17.84 | 17.84 | 17.84 | 869 | +0.27(+1.54%) |
Apr 02, 2014 | 17.49 | 17.57 | 17.57 | 17.57 | 17,820 | -0.08(-0.47%) |
Apr 01, 2014 | 17.65 | 17.65 | 17.65 | 17.65 | 23 | +0.00(+0.00%) |
Mar 31, 2014 | 17.65 | 17.65 | 17.65 | 17.65 | 391 | -0.07(-0.42%) |
Mar 28, 2014 | 17.65 | 17.79 | 17.65 | 17.72 | 14,540 | +0.02(+0.10%) |
Mar 27, 2014 | 17.72 | 17.82 | 17.65 | 17.71 | 17,929 | -0.02(-0.10%) |
Mar 26, 2014 | 17.67 | 17.79 | 17.51 | 17.72 | 57,049 | +0.15(+0.84%) |
Mar 25, 2014 | 17.50 | 17.62 | 17.50 | 17.58 | 6,925 | +0.02(+0.11%) |
Mar 24, 2014 | 17.52 | 17.65 | 17.48 | 17.56 | 20,353 | +0.15(+0.84%) |
Mar 21, 2014 | 17.37 | 17.62 | 17.31 | 17.41 | 43,049 | -0.08(-0.47%) |
Mar 20, 2014 | 17.36 | 17.57 | 17.36 | 17.49 | 12,074 | +0.11(+0.64%) |
Mar 19, 2014 | 17.37 | 17.38 | 17.37 | 17.38 | 462 | -0.12(-0.68%) |
Mar 18, 2014 | 17.52 | 17.60 | 17.43 | 17.50 | 18,235 | +0.01(+0.05%) |
Mar 17, 2014 | 17.53 | 17.65 | 17.48 | 17.49 | 26,622 | -0.03(-0.16%) |
Mar 14, 2014 | 17.56 | 17.61 | 17.52 | 17.52 | 25,891 | -0.12(-0.68%) |
Mar 13, 2014 | 17.65 | 17.65 | 17.49 | 17.64 | 39,015 | +0.41(+2.40%) |
Mar 07, 2014 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | +0.00(+0.00%) |
Mar 06, 2014 | 17.23 | 17.23 | 17.23 | 17.23 | 597 | +0.02(+0.11%) |
Mar 04, 2014 | 17.21 | 17.21 | 17.21 | 17.21 | 108 | +0.05(+0.29%) |