Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.76 | 17.78 | 17.75 | 17.77 | 4,495,558 | +0.01(+0.06%) |
May 29, 2014 | 17.75 | 17.76 | 17.74 | 17.76 | 1,478,673 | +0.01(+0.03%) |
May 28, 2014 | 17.76 | 17.76 | 17.74 | 17.75 | 918,483 | +0.00(+0.00%) |
May 27, 2014 | 17.74 | 17.75 | 17.73 | 17.75 | 952,683 | +0.02(+0.10%) |
May 23, 2014 | 17.73 | 17.73 | 17.73 | 17.73 | 774,122 | +0.01(+0.03%) |
May 22, 2014 | 17.74 | 17.74 | 17.72 | 17.73 | 663,120 | -0.01(-0.08%) |
May 21, 2014 | 17.73 | 17.74 | 17.72 | 17.74 | 1,491,954 | +0.01(+0.08%) |
May 20, 2014 | 17.73 | 17.73 | 17.71 | 17.73 | 1,132,286 | -0.01(-0.03%) |
May 19, 2014 | 17.74 | 17.74 | 17.72 | 17.73 | 820,022 | +0.01(+0.03%) |
May 16, 2014 | 17.70 | 17.73 | 17.70 | 17.73 | 846,345 | +0.02(+0.13%) |
May 15, 2014 | 17.73 | 17.73 | 17.70 | 17.70 | 2,354,231 | -0.02(-0.13%) |
May 14, 2014 | 17.73 | 17.73 | 17.72 | 17.73 | 1,888,256 | +0.00(+0.00%) |
May 13, 2014 | 17.72 | 17.73 | 17.71 | 17.73 | 1,386,201 | +0.00(+0.00%) |
May 12, 2014 | 17.70 | 17.73 | 17.70 | 17.73 | 1,129,149 | +0.02(+0.13%) |
May 09, 2014 | 17.69 | 17.71 | 17.69 | 17.70 | 1,111,672 | +0.01(+0.07%) |
May 08, 2014 | 17.70 | 17.70 | 17.68 | 17.69 | 2,326,030 | -0.01(-0.06%) |
May 07, 2014 | 17.70 | 17.71 | 17.69 | 17.70 | 1,787,587 | +0.00(+0.00%) |
May 06, 2014 | 17.71 | 17.71 | 17.69 | 17.70 | 7,593,853 | +0.01(+0.03%) |
May 05, 2014 | 17.68 | 17.70 | 17.68 | 17.70 | 1,149,939 | +0.02(+0.10%) |
May 02, 2014 | 17.69 | 17.69 | 17.68 | 17.68 | 1,635,440 | -0.01(-0.06%) |
May 01, 2014 | 17.69 | 17.70 | 17.67 | 17.69 | 2,229,048 | +0.01(+0.05%) |
Apr 30, 2014 | 17.68 | 17.69 | 17.67 | 17.68 | 1,401,370 | +0.01(+0.03%) |
Apr 29, 2014 | 17.68 | 17.69 | 17.67 | 17.68 | 1,065,572 | -0.01(-0.06%) |
Apr 28, 2014 | 17.67 | 17.69 | 17.66 | 17.69 | 1,177,027 | +0.02(+0.10%) |
Apr 25, 2014 | 17.67 | 17.68 | 17.66 | 17.67 | 2,588,175 | +0.01(+0.06%) |
Apr 24, 2014 | 17.67 | 17.67 | 17.64 | 17.66 | 965,588 | +0.02(+0.10%) |
Apr 23, 2014 | 17.67 | 17.67 | 17.64 | 17.64 | 1,413,885 | -0.02(-0.11%) |
Apr 22, 2014 | 17.66 | 17.67 | 17.66 | 17.66 | 1,481,214 | +0.01(+0.05%) |
Apr 21, 2014 | 17.65 | 17.67 | 17.65 | 17.66 | 1,389,424 | +0.01(+0.06%) |
Apr 17, 2014 | 17.64 | 17.64 | 17.64 | 17.64 | 1,331,293 | +0.01(+0.03%) |
Apr 16, 2014 | 17.65 | 17.66 | 17.63 | 17.64 | 2,548,326 | -0.01(-0.03%) |
Apr 15, 2014 | 17.65 | 17.66 | 17.63 | 17.64 | 1,437,049 | +0.00(+0.00%) |
Apr 14, 2014 | 17.65 | 17.66 | 17.64 | 17.64 | 1,345,665 | +0.01(+0.03%) |
Apr 11, 2014 | 17.64 | 17.66 | 17.62 | 17.64 | 1,348,969 | +0.00(+0.00%) |
Apr 10, 2014 | 17.66 | 17.66 | 17.63 | 17.64 | 1,813,843 | -0.02(-0.10%) |
Apr 09, 2014 | 17.64 | 17.66 | 17.64 | 17.66 | 1,102,564 | +0.02(+0.13%) |
Apr 08, 2014 | 17.61 | 17.65 | 17.61 | 17.63 | 1,026,726 | +0.00(+0.00%) |
Apr 07, 2014 | 17.64 | 17.64 | 17.61 | 17.63 | 2,356,323 | +0.00(+0.00%) |
Apr 04, 2014 | 17.61 | 17.64 | 17.61 | 17.63 | 817,345 | +0.02(+0.13%) |
Apr 03, 2014 | 17.61 | 17.63 | 17.60 | 17.61 | 1,737,028 | +0.02(+0.10%) |
Apr 02, 2014 | 17.64 | 17.64 | 17.59 | 17.59 | 1,998,008 | -0.02(-0.13%) |
Apr 01, 2014 | 17.61 | 17.63 | 17.60 | 17.61 | 2,083,381 | +0.00(+0.01%) |
Mar 31, 2014 | 17.62 | 17.62 | 17.60 | 17.61 | 2,005,071 | +0.01(+0.03%) |
Mar 28, 2014 | 17.60 | 17.62 | 17.60 | 17.61 | 1,264,253 | +0.00(+0.00%) |
Mar 27, 2014 | 17.62 | 17.63 | 17.59 | 17.61 | 1,596,584 | +0.01(+0.03%) |
Mar 26, 2014 | 17.61 | 17.62 | 17.59 | 17.60 | 15,511,463 | +0.00(+0.00%) |
Mar 25, 2014 | 17.68 | 17.68 | 17.58 | 17.60 | 10,459,110 | +0.01(+0.03%) |
Mar 24, 2014 | 17.56 | 17.60 | 17.56 | 17.60 | 3,269,187 | +0.04(+0.23%) |
Mar 21, 2014 | 17.57 | 17.58 | 17.55 | 17.56 | 1,010,635 | +0.00(+0.00%) |
Mar 20, 2014 | 17.54 | 17.57 | 17.54 | 17.56 | 1,266,686 | +0.01(+0.06%) |
Mar 19, 2014 | 17.61 | 17.61 | 17.55 | 17.55 | 1,243,038 | -0.04(-0.21%) |
Mar 18, 2014 | 17.59 | 17.60 | 17.57 | 17.58 | 1,175,747 | -0.00(-0.02%) |
Mar 17, 2014 | 17.58 | 17.59 | 17.56 | 17.59 | 5,041,815 | +0.02(+0.13%) |
Mar 14, 2014 | 17.56 | 17.57 | 17.55 | 17.56 | 1,159,616 | +0.01(+0.03%) |
Mar 13, 2014 | 17.60 | 17.60 | 17.56 | 17.56 | 3,341,340 | -0.02(-0.13%) |
Mar 12, 2014 | 17.57 | 17.59 | 17.56 | 17.58 | 2,522,549 | +0.01(+0.06%) |
Mar 11, 2014 | 17.57 | 17.58 | 17.56 | 17.57 | 1,020,976 | -0.01(-0.03%) |
Mar 10, 2014 | 17.56 | 17.59 | 17.55 | 17.57 | 3,163,896 | +0.01(+0.03%) |
Mar 07, 2014 | 17.60 | 17.60 | 17.56 | 17.57 | 3,501,270 | -0.03(-0.16%) |
Mar 06, 2014 | 17.63 | 17.63 | 17.59 | 17.60 | 4,428,371 | -0.01(-0.03%) |
Mar 05, 2014 | 17.60 | 17.61 | 17.59 | 17.60 | 1,783,668 | -0.01(-0.06%) |
Mar 04, 2014 | 17.59 | 17.62 | 17.59 | 17.61 | 8,125,325 | +0.03(+0.16%) |