Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.95 | 17.95 | 17.93 | 17.95 | 908,509 | +0.01(+0.06%) |
Jun 27, 2014 | 17.94 | 17.95 | 17.92 | 17.94 | 1,144,967 | -0.01(-0.03%) |
Jun 26, 2014 | 17.95 | 17.95 | 17.93 | 17.94 | 640,568 | -0.01(-0.03%) |
Jun 25, 2014 | 17.94 | 17.95 | 17.94 | 17.95 | 1,212,745 | +0.00(+0.00%) |
Jun 24, 2014 | 17.94 | 17.95 | 17.93 | 17.95 | 1,176,250 | +0.00(+0.00%) |
Jun 23, 2014 | 17.94 | 17.95 | 17.93 | 17.95 | 1,234,265 | +0.01(+0.06%) |
Jun 20, 2014 | 17.94 | 17.94 | 17.93 | 17.94 | 997,949 | +0.01(+0.06%) |
Jun 19, 2014 | 17.96 | 17.96 | 17.92 | 17.92 | 1,403,005 | -0.02(-0.13%) |
Jun 18, 2014 | 17.93 | 17.95 | 17.92 | 17.95 | 1,679,474 | +0.03(+0.16%) |
Jun 17, 2014 | 17.91 | 17.92 | 17.91 | 17.92 | 1,055,819 | +0.00(+0.00%) |
Jun 16, 2014 | 17.91 | 17.92 | 17.91 | 17.92 | 644,882 | +0.01(+0.03%) |
Jun 13, 2014 | 17.91 | 17.91 | 17.89 | 17.91 | 657,856 | +0.01(+0.06%) |
Jun 12, 2014 | 17.91 | 17.91 | 17.88 | 17.90 | 2,057,557 | +0.01(+0.03%) |
Jun 11, 2014 | 17.89 | 17.90 | 17.89 | 17.89 | 1,034,638 | +0.01(+0.03%) |
Jun 10, 2014 | 17.90 | 17.90 | 17.88 | 17.89 | 1,500,173 | +0.01(+0.03%) |
Jun 06, 2014 | 17.88 | 17.89 | 17.87 | 17.88 | 903,821 | +0.01(+0.03%) |
Jun 05, 2014 | 17.85 | 17.89 | 17.85 | 17.88 | 1,731,368 | +0.02(+0.10%) |
Jun 04, 2014 | 17.87 | 17.87 | 17.85 | 17.86 | 2,734,546 | -0.01(-0.03%) |
Jun 03, 2014 | 17.88 | 17.88 | 17.86 | 17.87 | 1,526,200 | -0.02(-0.10%) |
Jun 02, 2014 | 17.87 | 17.89 | 17.87 | 17.88 | 1,380,605 | +0.00(+0.02%) |
May 30, 2014 | 17.87 | 17.89 | 17.86 | 17.88 | 4,467,329 | +0.01(+0.06%) |
May 29, 2014 | 17.86 | 17.87 | 17.85 | 17.87 | 1,469,389 | +0.01(+0.03%) |
May 28, 2014 | 17.87 | 17.87 | 17.85 | 17.86 | 912,716 | +0.00(+0.00%) |
May 27, 2014 | 17.85 | 17.86 | 17.84 | 17.86 | 946,701 | +0.02(+0.10%) |
May 23, 2014 | 17.84 | 17.84 | 17.84 | 17.84 | 769,261 | +0.01(+0.03%) |
May 22, 2014 | 17.85 | 17.85 | 17.83 | 17.84 | 658,956 | -0.01(-0.08%) |
May 21, 2014 | 17.84 | 17.86 | 17.83 | 17.85 | 1,482,586 | +0.01(+0.08%) |
May 20, 2014 | 17.84 | 17.84 | 17.82 | 17.84 | 1,125,176 | -0.01(-0.03%) |
May 19, 2014 | 17.86 | 17.86 | 17.83 | 17.84 | 814,873 | +0.01(+0.03%) |
May 16, 2014 | 17.82 | 17.84 | 17.82 | 17.84 | 841,031 | +0.02(+0.13%) |
May 15, 2014 | 17.84 | 17.84 | 17.81 | 17.82 | 2,339,448 | -0.02(-0.13%) |
May 14, 2014 | 17.84 | 17.84 | 17.83 | 17.84 | 1,876,399 | +0.00(+0.00%) |
May 13, 2014 | 17.83 | 17.84 | 17.82 | 17.84 | 1,377,496 | +0.00(+0.00%) |
May 12, 2014 | 17.82 | 17.84 | 17.82 | 17.84 | 1,122,058 | +0.02(+0.13%) |
May 09, 2014 | 17.80 | 17.82 | 17.80 | 17.82 | 1,104,692 | +0.01(+0.07%) |
May 08, 2014 | 17.82 | 17.82 | 17.79 | 17.80 | 2,311,425 | -0.01(-0.07%) |
May 07, 2014 | 17.82 | 17.82 | 17.80 | 17.82 | 1,776,362 | +0.00(+0.00%) |
May 06, 2014 | 17.82 | 17.82 | 17.80 | 17.82 | 7,546,170 | +0.01(+0.03%) |
May 05, 2014 | 17.79 | 17.82 | 17.79 | 17.81 | 1,142,718 | +0.02(+0.10%) |
May 02, 2014 | 17.80 | 17.80 | 17.79 | 17.79 | 1,625,171 | -0.01(-0.06%) |
May 01, 2014 | 17.80 | 17.81 | 17.78 | 17.80 | 2,215,051 | +0.01(+0.05%) |
Apr 30, 2014 | 17.80 | 17.80 | 17.78 | 17.80 | 1,392,570 | +0.01(+0.03%) |
Apr 29, 2014 | 17.79 | 17.80 | 17.78 | 17.79 | 1,058,881 | -0.01(-0.06%) |
Apr 28, 2014 | 17.78 | 17.80 | 17.77 | 17.80 | 1,169,636 | +0.02(+0.10%) |
Apr 25, 2014 | 17.78 | 17.79 | 17.77 | 17.78 | 2,571,923 | +0.01(+0.06%) |
Apr 24, 2014 | 17.78 | 17.78 | 17.75 | 17.77 | 959,525 | +0.02(+0.10%) |
Apr 23, 2014 | 17.78 | 17.78 | 17.75 | 17.75 | 1,405,006 | -0.02(-0.11%) |
Apr 22, 2014 | 17.77 | 17.78 | 17.77 | 17.78 | 1,471,913 | +0.01(+0.05%) |
Apr 21, 2014 | 17.76 | 17.78 | 17.76 | 17.77 | 1,380,700 | +0.01(+0.06%) |
Apr 17, 2014 | 17.75 | 17.75 | 17.75 | 17.75 | 1,322,934 | +0.01(+0.03%) |
Apr 16, 2014 | 17.76 | 17.77 | 17.74 | 17.75 | 2,532,324 | -0.01(-0.03%) |
Apr 15, 2014 | 17.76 | 17.77 | 17.74 | 17.75 | 1,428,026 | +0.00(+0.00%) |
Apr 14, 2014 | 17.76 | 17.77 | 17.75 | 17.75 | 1,337,216 | +0.01(+0.03%) |
Apr 11, 2014 | 17.75 | 17.77 | 17.73 | 17.75 | 1,340,499 | +0.00(+0.00%) |
Apr 10, 2014 | 17.77 | 17.77 | 17.74 | 17.75 | 1,802,454 | -0.02(-0.10%) |
Apr 09, 2014 | 17.75 | 17.77 | 17.75 | 17.77 | 1,095,641 | +0.02(+0.13%) |
Apr 08, 2014 | 17.73 | 17.76 | 17.73 | 17.74 | 1,020,279 | +0.00(+0.00%) |
Apr 07, 2014 | 17.75 | 17.75 | 17.72 | 17.74 | 2,341,527 | +0.00(+0.00%) |
Apr 04, 2014 | 17.73 | 17.75 | 17.73 | 17.74 | 812,212 | +0.02(+0.13%) |
Apr 03, 2014 | 17.73 | 17.74 | 17.71 | 17.72 | 1,726,121 | +0.02(+0.10%) |
Apr 02, 2014 | 17.75 | 17.75 | 17.70 | 17.70 | 1,985,462 | -0.02(-0.13%) |