Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.53 | 17.55 | 17.52 | 17.54 | 4,553,249 | +0.01(+0.06%) |
May 29, 2014 | 17.52 | 17.54 | 17.51 | 17.53 | 1,497,649 | +0.01(+0.03%) |
May 28, 2014 | 17.53 | 17.53 | 17.51 | 17.52 | 930,270 | +0.00(+0.00%) |
May 27, 2014 | 17.51 | 17.52 | 17.51 | 17.52 | 964,909 | +0.02(+0.10%) |
May 23, 2014 | 17.51 | 17.51 | 17.51 | 17.51 | 784,057 | +0.01(+0.03%) |
May 22, 2014 | 17.51 | 17.51 | 17.50 | 17.50 | 671,630 | -0.01(-0.08%) |
May 21, 2014 | 17.51 | 17.52 | 17.50 | 17.52 | 1,511,100 | +0.01(+0.08%) |
May 20, 2014 | 17.50 | 17.51 | 17.49 | 17.50 | 1,146,817 | -0.01(-0.03%) |
May 19, 2014 | 17.52 | 17.52 | 17.50 | 17.51 | 830,546 | +0.01(+0.03%) |
May 16, 2014 | 17.48 | 17.50 | 17.48 | 17.50 | 857,206 | +0.02(+0.13%) |
May 15, 2014 | 17.51 | 17.51 | 17.47 | 17.48 | 2,384,442 | -0.02(-0.13%) |
May 14, 2014 | 17.50 | 17.51 | 17.50 | 17.50 | 1,912,488 | +0.00(+0.00%) |
May 13, 2014 | 17.49 | 17.50 | 17.49 | 17.50 | 1,403,990 | +0.00(+0.00%) |
May 12, 2014 | 17.48 | 17.50 | 17.48 | 17.50 | 1,143,639 | +0.02(+0.13%) |
May 09, 2014 | 17.47 | 17.49 | 17.46 | 17.48 | 1,125,938 | +0.01(+0.06%) |
May 08, 2014 | 17.48 | 17.48 | 17.46 | 17.47 | 2,355,880 | -0.01(-0.06%) |
May 07, 2014 | 17.48 | 17.49 | 17.47 | 17.48 | 1,810,527 | +0.00(+0.00%) |
May 06, 2014 | 17.49 | 17.49 | 17.46 | 17.48 | 7,691,305 | +0.01(+0.03%) |
May 05, 2014 | 17.46 | 17.48 | 17.45 | 17.47 | 1,164,696 | +0.02(+0.10%) |
May 02, 2014 | 17.46 | 17.47 | 17.45 | 17.46 | 1,656,427 | -0.01(-0.07%) |
May 01, 2014 | 17.46 | 17.47 | 17.45 | 17.47 | 2,257,653 | +0.01(+0.05%) |
Apr 30, 2014 | 17.46 | 17.47 | 17.45 | 17.46 | 1,419,354 | +0.01(+0.03%) |
Apr 29, 2014 | 17.45 | 17.47 | 17.44 | 17.45 | 1,079,246 | -0.01(-0.06%) |
Apr 28, 2014 | 17.45 | 17.47 | 17.43 | 17.47 | 1,192,131 | +0.02(+0.10%) |
Apr 25, 2014 | 17.44 | 17.45 | 17.43 | 17.45 | 2,621,389 | +0.01(+0.06%) |
Apr 24, 2014 | 17.44 | 17.44 | 17.41 | 17.44 | 977,980 | +0.02(+0.10%) |
Apr 23, 2014 | 17.44 | 17.44 | 17.41 | 17.42 | 1,432,029 | -0.02(-0.11%) |
Apr 22, 2014 | 17.44 | 17.44 | 17.43 | 17.44 | 1,500,223 | +0.01(+0.05%) |
Apr 21, 2014 | 17.43 | 17.44 | 17.43 | 17.43 | 1,407,255 | +0.01(+0.06%) |
Apr 17, 2014 | 17.42 | 17.42 | 17.42 | 17.42 | 1,348,378 | +0.01(+0.03%) |
Apr 16, 2014 | 17.43 | 17.43 | 17.41 | 17.41 | 2,581,028 | -0.01(-0.03%) |
Apr 15, 2014 | 17.43 | 17.43 | 17.41 | 17.42 | 1,455,491 | +0.00(+0.00%) |
Apr 14, 2014 | 17.43 | 17.44 | 17.41 | 17.42 | 1,362,934 | +0.01(+0.03%) |
Apr 11, 2014 | 17.41 | 17.43 | 17.40 | 17.41 | 1,366,280 | +0.00(+0.00%) |
Apr 10, 2014 | 17.44 | 17.44 | 17.41 | 17.41 | 1,837,120 | -0.02(-0.10%) |
Apr 09, 2014 | 17.42 | 17.43 | 17.41 | 17.43 | 1,116,713 | +0.02(+0.13%) |
Apr 08, 2014 | 17.39 | 17.43 | 17.39 | 17.41 | 1,039,902 | +0.00(+0.00%) |
Apr 07, 2014 | 17.41 | 17.42 | 17.39 | 17.41 | 2,386,562 | +0.00(+0.00%) |
Apr 04, 2014 | 17.39 | 17.41 | 17.39 | 17.41 | 827,833 | +0.02(+0.13%) |
Apr 03, 2014 | 17.39 | 17.40 | 17.38 | 17.39 | 1,759,319 | +0.02(+0.10%) |
Apr 02, 2014 | 17.41 | 17.42 | 17.37 | 17.37 | 2,023,648 | -0.02(-0.13%) |
Apr 01, 2014 | 17.39 | 17.40 | 17.37 | 17.39 | 2,110,117 | +0.00(+0.00%) |
Mar 31, 2014 | 17.40 | 17.40 | 17.38 | 17.39 | 2,030,802 | +0.01(+0.03%) |
Mar 28, 2014 | 17.38 | 17.40 | 17.37 | 17.39 | 1,280,477 | +0.00(+0.00%) |
Mar 27, 2014 | 17.40 | 17.40 | 17.37 | 17.39 | 1,617,072 | +0.01(+0.03%) |
Mar 26, 2014 | 17.39 | 17.40 | 17.36 | 17.38 | 15,710,521 | +0.00(+0.00%) |
Mar 25, 2014 | 17.45 | 17.45 | 17.36 | 17.38 | 10,593,332 | +0.01(+0.03%) |
Mar 24, 2014 | 17.34 | 17.37 | 17.34 | 17.37 | 3,311,140 | +0.04(+0.23%) |
Mar 21, 2014 | 17.35 | 17.36 | 17.33 | 17.33 | 1,023,605 | +0.00(+0.00%) |
Mar 20, 2014 | 17.32 | 17.35 | 17.32 | 17.33 | 1,282,942 | +0.01(+0.07%) |
Mar 19, 2014 | 17.39 | 17.39 | 17.32 | 17.32 | 1,258,990 | -0.04(-0.21%) |
Mar 18, 2014 | 17.37 | 17.37 | 17.35 | 17.36 | 1,190,835 | -0.00(-0.02%) |
Mar 17, 2014 | 17.36 | 17.36 | 17.33 | 17.36 | 5,106,516 | +0.02(+0.13%) |
Mar 14, 2014 | 17.33 | 17.35 | 17.33 | 17.34 | 1,174,498 | +0.01(+0.03%) |
Mar 13, 2014 | 17.37 | 17.37 | 17.33 | 17.33 | 3,384,219 | -0.02(-0.13%) |
Mar 12, 2014 | 17.35 | 17.36 | 17.33 | 17.36 | 2,554,921 | +0.01(+0.06%) |
Mar 11, 2014 | 17.35 | 17.36 | 17.33 | 17.35 | 1,034,078 | -0.01(-0.03%) |
Mar 10, 2014 | 17.33 | 17.37 | 17.33 | 17.35 | 3,204,499 | +0.01(+0.03%) |
Mar 07, 2014 | 17.37 | 17.38 | 17.34 | 17.35 | 3,546,201 | -0.03(-0.16%) |
Mar 06, 2014 | 17.40 | 17.40 | 17.36 | 17.37 | 4,485,201 | -0.01(-0.03%) |
Mar 05, 2014 | 17.38 | 17.39 | 17.37 | 17.38 | 1,806,557 | -0.01(-0.06%) |
Mar 04, 2014 | 17.36 | 17.40 | 17.36 | 17.39 | 8,229,597 | +0.03(+0.16%) |