Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.05 | 18.05 | 17.96 | 17.96 | 3,665 | -0.17(-0.93%) |
May 29, 2014 | 18.19 | 18.19 | 18.13 | 18.13 | 1,405 | -0.02(-0.12%) |
May 28, 2014 | 18.14 | 18.25 | 18.13 | 18.15 | 2,231 | +0.06(+0.34%) |
May 27, 2014 | 18.12 | 18.12 | 17.98 | 18.09 | 4,628 | -0.01(-0.06%) |
May 23, 2014 | 18.13 | 18.10 | 18.10 | 18.10 | 14,270 | +0.02(+0.14%) |
May 22, 2014 | 18.17 | 18.17 | 18.08 | 18.08 | 4,697 | +0.04(+0.20%) |
May 21, 2014 | 18.11 | 18.11 | 17.96 | 18.04 | 1,581 | +0.06(+0.35%) |
May 20, 2014 | 17.96 | 17.98 | 17.91 | 17.98 | 2,077 | -0.10(-0.54%) |
May 19, 2014 | 18.04 | 18.07 | 18.04 | 18.07 | 1,223 | +0.09(+0.49%) |
May 16, 2014 | 18.01 | 18.01 | 17.96 | 17.98 | 3,908 | +0.05(+0.28%) |
May 15, 2014 | 17.88 | 17.93 | 17.83 | 17.93 | 2,912 | -0.12(-0.69%) |
May 14, 2014 | 18.05 | 18.06 | 17.97 | 18.06 | 1,539 | +0.07(+0.41%) |
May 13, 2014 | 17.90 | 17.98 | 17.90 | 17.98 | 3,803 | +0.09(+0.52%) |
May 12, 2014 | 17.82 | 17.89 | 17.80 | 17.89 | 4,260 | +0.24(+1.35%) |
May 09, 2014 | 17.68 | 17.72 | 17.65 | 17.65 | 5,748 | -0.03(-0.17%) |
May 08, 2014 | 17.79 | 17.82 | 17.67 | 17.68 | 4,277 | -0.09(-0.53%) |
May 07, 2014 | 17.75 | 17.78 | 17.63 | 17.78 | 3,734 | +0.02(+0.14%) |
May 06, 2014 | 17.73 | 17.78 | 17.71 | 17.75 | 7,599 | +0.06(+0.33%) |
May 05, 2014 | 17.64 | 17.70 | 17.64 | 17.70 | 4,056 | -0.05(-0.28%) |
May 02, 2014 | 17.61 | 17.75 | 17.61 | 17.74 | 3,489 | +0.05(+0.28%) |
May 01, 2014 | 17.62 | 17.71 | 17.62 | 17.70 | 5,277 | +0.04(+0.25%) |
Apr 30, 2014 | 17.64 | 17.65 | 17.64 | 17.65 | 565 | +0.01(+0.08%) |
Apr 29, 2014 | 17.61 | 17.76 | 17.61 | 17.64 | 5,459 | +0.05(+0.28%) |
Apr 28, 2014 | 17.61 | 17.61 | 17.53 | 17.59 | 1,294 | -0.05(-0.31%) |
Apr 25, 2014 | 17.72 | 17.72 | 17.50 | 17.64 | 7,138 | -0.18(-0.99%) |
Apr 24, 2014 | 17.79 | 17.82 | 17.71 | 17.82 | 2,533 | -0.00(-0.00%) |
Apr 23, 2014 | 17.81 | 17.84 | 17.73 | 17.82 | 10,565 | -0.08(-0.46%) |
Apr 22, 2014 | 17.89 | 17.91 | 17.86 | 17.90 | 3,473 | -0.03(-0.16%) |
Apr 21, 2014 | 17.95 | 17.95 | 17.93 | 17.93 | 920 | -0.01(-0.08%) |
Apr 17, 2014 | 17.85 | 17.94 | 17.94 | 17.94 | 4,716 | +0.24(+1.36%) |
Apr 16, 2014 | 17.60 | 17.74 | 17.60 | 17.70 | 5,560 | +0.11(+0.61%) |
Apr 15, 2014 | 17.62 | 17.62 | 17.52 | 17.60 | 4,489 | -0.23(-1.28%) |
Apr 14, 2014 | 17.73 | 17.87 | 17.73 | 17.82 | 12,046 | +0.02(+0.12%) |
Apr 11, 2014 | 17.63 | 17.80 | 17.63 | 17.80 | 5,422 | +0.01(+0.05%) |
Apr 10, 2014 | 18.00 | 18.03 | 17.66 | 17.79 | 45,350 | -0.22(-1.24%) |
Apr 09, 2014 | 17.90 | 18.02 | 17.84 | 18.02 | 3,141 | +0.10(+0.58%) |
Apr 08, 2014 | 17.84 | 17.92 | 17.84 | 17.91 | 36,202 | +0.16(+0.90%) |
Apr 07, 2014 | 17.76 | 17.76 | 17.59 | 17.75 | 7,749 | +0.09(+0.51%) |
Apr 04, 2014 | 17.74 | 17.79 | 17.60 | 17.66 | 77,059 | -0.01(-0.05%) |
Apr 03, 2014 | 17.78 | 17.78 | 17.63 | 17.67 | 27,896 | -0.10(-0.58%) |
Apr 02, 2014 | 17.77 | 17.78 | 17.75 | 17.77 | 21,976 | +0.04(+0.25%) |
Apr 01, 2014 | 17.70 | 17.73 | 17.70 | 17.73 | 309 | +0.06(+0.33%) |
Mar 31, 2014 | 17.60 | 17.67 | 17.59 | 17.67 | 7,837 | +0.07(+0.42%) |
Mar 28, 2014 | 17.57 | 17.60 | 17.53 | 17.60 | 12,543 | +0.13(+0.77%) |
Mar 27, 2014 | 17.48 | 17.48 | 17.38 | 17.46 | 3,655 | +0.28(+1.62%) |
Mar 26, 2014 | 17.55 | 17.55 | 17.18 | 17.18 | 23,287 | -0.16(-0.91%) |
Mar 25, 2014 | 17.34 | 17.41 | 17.17 | 17.34 | 7,352 | +0.16(+0.91%) |
Mar 24, 2014 | 17.20 | 17.27 | 17.09 | 17.18 | 6,947 | +0.16(+0.92%) |
Mar 21, 2014 | 17.23 | 17.30 | 17.01 | 17.03 | 57,991 | +0.04(+0.24%) |
Mar 20, 2014 | 16.79 | 17.18 | 16.79 | 16.98 | 129,622 | -0.04(-0.24%) |
Mar 19, 2014 | 17.24 | 17.24 | 16.84 | 17.03 | 21,846 | -0.29(-1.67%) |
Mar 18, 2014 | 17.24 | 17.31 | 17.17 | 17.31 | 29,010 | +0.32(+1.90%) |
Mar 17, 2014 | 17.16 | 17.21 | 16.99 | 16.99 | 61,673 | +0.08(+0.49%) |
Mar 14, 2014 | 17.02 | 17.02 | 16.90 | 16.91 | 6,086 | -0.01(-0.09%) |
Mar 13, 2014 | 17.29 | 17.29 | 16.84 | 16.92 | 9,427 | -0.19(-1.12%) |
Mar 12, 2014 | 17.08 | 17.17 | 17.03 | 17.12 | 105,191 | +0.07(+0.44%) |
Mar 11, 2014 | 17.38 | 17.38 | 17.04 | 17.04 | 8,449 | -0.14(-0.82%) |
Mar 10, 2014 | 17.14 | 17.18 | 17.13 | 17.18 | 2,582 | -0.06(-0.37%) |
Mar 07, 2014 | 17.36 | 17.36 | 17.25 | 17.25 | 3,964 | -0.23(-1.30%) |
Mar 06, 2014 | 17.51 | 17.51 | 17.46 | 17.47 | 4,584 | +0.12(+0.67%) |
Mar 05, 2014 | 17.31 | 17.36 | 17.31 | 17.36 | 2,023 | -0.07(-0.38%) |
Mar 04, 2014 | 17.39 | 17.42 | 17.30 | 17.42 | 7,413 | +0.32(+1.89%) |