Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 16.43 | 16.43 | 16.43 | 16.43 | 3,334 | +0.11(+0.67%) |
Jun 27, 2014 | 16.21 | 16.32 | 16.21 | 16.32 | 1,400 | +0.24(+1.49%) |
Jun 26, 2014 | 16.08 | 16.10 | 16.04 | 16.08 | 5,601 | -0.47(-2.84%) |
Jun 25, 2014 | 16.61 | 16.61 | 16.55 | 16.55 | 2,981 | -0.25(-1.49%) |
Jun 24, 2014 | 16.80 | 16.80 | 16.80 | 16.80 | 1,835 | +0.15(+0.90%) |
Jun 23, 2014 | 16.62 | 16.65 | 16.61 | 16.65 | 6,475 | -0.26(-1.54%) |
Jun 20, 2014 | 16.87 | 16.91 | 16.87 | 16.91 | 1,072 | +0.04(+0.24%) |
Jun 19, 2014 | 16.87 | 16.87 | 16.87 | 16.87 | 240 | -0.03(-0.18%) |
Jun 18, 2014 | 16.90 | 16.90 | 16.90 | 16.90 | 569 | +0.22(+1.32%) |
Jun 17, 2014 | 16.66 | 16.68 | 16.66 | 16.68 | 675 | +0.08(+0.48%) |
Jun 16, 2014 | 16.55 | 16.60 | 16.55 | 16.60 | 271 | +0.02(+0.12%) |
Jun 13, 2014 | 16.60 | 16.60 | 16.58 | 16.58 | 919 | -0.26(-1.54%) |
Jun 12, 2014 | 16.84 | 16.84 | 16.84 | 16.84 | 100 | -0.32(-1.86%) |
Jun 10, 2014 | 17.16 | 17.16 | 17.16 | 0 | +0.00(+0.00%) | |
Jun 06, 2014 | 17.14 | 17.16 | 17.14 | 17.16 | 3,000 | +0.20(+1.18%) |
Jun 05, 2014 | 16.93 | 16.99 | 16.93 | 16.96 | 1,200 | -0.09(-0.53%) |
Jun 04, 2014 | 17.01 | 17.05 | 17.01 | 17.05 | 2,257 | +0.20(+1.19%) |
Jun 03, 2014 | 16.87 | 16.87 | 16.83 | 16.85 | 6,078 | -0.44(-2.54%) |
Jun 02, 2014 | 17.28 | 17.29 | 17.26 | 17.29 | 1,648 | -0.08(-0.46%) |
May 30, 2014 | 17.39 | 17.39 | 17.37 | 17.37 | 800 | -0.27(-1.53%) |
May 29, 2014 | 17.64 | 17.64 | 17.64 | 17.64 | 500 | -0.15(-0.84%) |
May 28, 2014 | 17.79 | 17.79 | 17.79 | 17.79 | 745 | -0.01(-0.06%) |
May 27, 2014 | 17.80 | 17.80 | 17.80 | 17.80 | 1,634 | -0.02(-0.11%) |
May 21, 2014 | 17.82 | 17.82 | 17.82 | 0 | -0.10(-0.56%) | |
May 20, 2014 | 17.97 | 17.97 | 17.91 | 17.92 | 3,750 | -0.18(-0.99%) |
May 19, 2014 | 18.08 | 18.10 | 18.08 | 18.10 | 2,200 | +0.29(+1.63%) |
May 16, 2014 | 17.72 | 17.81 | 17.72 | 17.81 | 900 | -0.31(-1.71%) |
May 15, 2014 | 18.11 | 18.15 | 18.00 | 18.12 | 3,356 | +0.34(+1.91%) |
May 14, 2014 | 18.02 | 18.02 | 17.78 | 17.78 | 9,200 | -0.15(-0.84%) |
May 13, 2014 | 17.95 | 17.95 | 17.93 | 17.93 | 381 | +0.01(+0.06%) |
May 12, 2014 | 17.93 | 17.93 | 17.92 | 17.92 | 306 | +0.27(+1.51%) |
May 09, 2014 | 17.63 | 17.65 | 17.58 | 17.65 | 2,350 | +0.28(+1.63%) |
May 08, 2014 | 17.36 | 17.40 | 17.36 | 17.37 | 1,008 | +0.06(+0.35%) |
May 07, 2014 | 17.34 | 17.36 | 17.22 | 17.31 | 2,093 | +0.03(+0.17%) |
May 06, 2014 | 17.34 | 17.34 | 17.28 | 17.28 | 1,700 | -0.05(-0.31%) |
May 05, 2014 | 17.33 | 17.33 | 17.33 | 17.33 | 100 | +0.06(+0.37%) |
May 02, 2014 | 17.27 | 17.27 | 17.27 | 17.27 | 1,567 | -0.07(-0.40%) |
Apr 30, 2014 | 17.34 | 17.34 | 17.34 | 17.34 | 3 | +0.54(+3.25%) |
Apr 29, 2014 | 16.80 | 16.80 | 16.80 | 16.80 | 283 | +0.17(+1.03%) |
Apr 28, 2014 | 16.65 | 16.71 | 16.61 | 16.62 | 2,250 | +0.06(+0.39%) |
Apr 25, 2014 | 16.55 | 16.56 | 16.55 | 16.56 | 3,474 | -0.12(-0.72%) |
Apr 24, 2014 | 16.68 | 16.68 | 16.68 | 16.68 | 200 | +0.20(+1.21%) |
Apr 23, 2014 | 16.48 | 16.48 | 16.48 | 16.48 | 306 | +0.17(+1.04%) |
Apr 22, 2014 | 16.27 | 16.31 | 16.27 | 16.31 | 1,300 | +0.26(+1.62%) |
Apr 17, 2014 | 16.05 | 16.05 | 16.05 | 0 | +0.02(+0.12%) | |
Apr 16, 2014 | 16.03 | 16.03 | 16.03 | 16.03 | 157 | +0.15(+0.94%) |
Apr 15, 2014 | 16.10 | 16.17 | 15.88 | 15.88 | 1,372 | -0.28(-1.73%) |
Apr 14, 2014 | 16.00 | 16.16 | 16.00 | 16.16 | 2,700 | +0.43(+2.73%) |
Apr 11, 2014 | 15.73 | 15.73 | 15.73 | 15.73 | 150 | -0.09(-0.57%) |
Apr 10, 2014 | 16.05 | 16.05 | 15.82 | 15.82 | 399 | -0.41(-2.53%) |
Apr 04, 2014 | 16.23 | 16.23 | 16.23 | 0 | +0.07(+0.43%) | |
Apr 02, 2014 | 16.16 | 16.16 | 16.16 | 25 | -0.14(-0.86%) |