Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.90 | 18.03 | 17.89 | 17.96 | 32,510 | -0.04(-0.23%) |
May 29, 2014 | 18.00 | 18.08 | 17.98 | 18.01 | 114,018 | +0.02(+0.09%) |
May 28, 2014 | 18.02 | 18.02 | 17.96 | 17.99 | 16,409 | -0.08(-0.42%) |
May 27, 2014 | 18.09 | 18.09 | 18.02 | 18.07 | 6,734 | +0.06(+0.35%) |
May 23, 2014 | 17.95 | 18.00 | 18.00 | 18.00 | 11,920 | +0.04(+0.22%) |
May 22, 2014 | 17.95 | 17.96 | 17.94 | 17.96 | 3,622 | +0.23(+1.31%) |
May 20, 2014 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | -0.15(-0.87%) |
May 19, 2014 | 17.89 | 17.89 | 17.89 | 17.89 | 13,840 | -0.06(-0.32%) |
May 16, 2014 | 17.92 | 17.94 | 17.91 | 17.94 | 3,158 | +0.06(+0.36%) |
May 15, 2014 | 17.84 | 17.88 | 17.84 | 17.88 | 16,719 | -0.10(-0.57%) |
May 14, 2014 | 17.96 | 17.98 | 17.96 | 17.98 | 10,836 | +0.07(+0.40%) |
May 13, 2014 | 17.90 | 17.99 | 17.90 | 17.91 | 82,111 | -0.01(-0.07%) |
May 12, 2014 | 17.88 | 17.93 | 17.83 | 17.93 | 12,911 | +0.23(+1.31%) |
May 09, 2014 | 17.88 | 17.88 | 17.69 | 17.69 | 6,779 | -0.15(-0.83%) |
May 08, 2014 | 17.89 | 17.89 | 17.84 | 17.84 | 2,051 | -0.05(-0.27%) |
May 07, 2014 | 17.89 | 17.89 | 17.89 | 17.89 | 812 | +0.09(+0.53%) |
May 06, 2014 | 17.76 | 17.80 | 17.76 | 17.80 | 11,061 | -0.01(-0.04%) |
May 05, 2014 | 17.73 | 17.80 | 17.73 | 17.80 | 69,380 | -0.03(-0.15%) |
May 02, 2014 | 17.65 | 17.83 | 17.65 | 17.83 | 8,115 | +0.08(+0.44%) |
May 01, 2014 | 17.78 | 17.78 | 17.75 | 17.75 | 12,361 | -0.06(-0.36%) |
Apr 29, 2014 | 17.82 | 17.82 | 17.82 | 17.82 | 619 | +0.15(+0.82%) |
Apr 28, 2014 | 17.61 | 17.71 | 17.61 | 17.67 | 2,267 | +0.07(+0.42%) |
Apr 25, 2014 | 17.57 | 17.60 | 17.54 | 17.60 | 8,599 | -0.09(-0.51%) |
Apr 24, 2014 | 17.65 | 17.70 | 17.63 | 17.69 | 10,878 | +0.04(+0.21%) |
Apr 23, 2014 | 17.65 | 17.65 | 17.65 | 17.65 | 4,998 | -0.02(-0.14%) |
Apr 22, 2014 | 17.58 | 17.68 | 17.58 | 17.67 | 23,902 | +0.01(+0.07%) |
Apr 21, 2014 | 17.47 | 17.66 | 17.41 | 17.66 | 11,843 | +0.08(+0.44%) |
Apr 17, 2014 | 17.46 | 17.58 | 17.58 | 17.58 | 2,941 | +0.09(+0.52%) |
Apr 16, 2014 | 17.40 | 17.50 | 17.40 | 17.49 | 3,142 | +0.24(+1.39%) |
Apr 15, 2014 | 17.24 | 17.25 | 17.24 | 17.25 | 2,600 | -0.07(-0.41%) |
Apr 14, 2014 | 17.35 | 17.35 | 17.32 | 17.32 | 3,955 | -0.04(-0.22%) |
Apr 11, 2014 | 17.36 | 17.36 | 17.36 | 17.36 | 774 | -0.01(-0.07%) |
Apr 10, 2014 | 17.41 | 17.41 | 17.38 | 17.38 | 1,238 | -0.16(-0.92%) |
Apr 09, 2014 | 17.54 | 17.54 | 17.54 | 17.54 | 1,315 | +0.07(+0.43%) |
Apr 08, 2014 | 17.47 | 17.47 | 17.46 | 17.46 | 1,888 | +0.07(+0.43%) |
Apr 04, 2014 | 17.50 | 17.39 | 17.39 | 17.39 | 50,313 | +0.00(+0.01%) |
Apr 03, 2014 | 17.44 | 17.44 | 17.39 | 17.39 | 20,306 | -0.07(-0.41%) |
Apr 02, 2014 | 17.45 | 17.49 | 17.45 | 17.46 | 54,519 | +0.03(+0.17%) |
Apr 01, 2014 | 17.39 | 17.45 | 17.39 | 17.43 | 37,733 | +0.22(+1.29%) |
Mar 31, 2014 | 17.21 | 17.21 | 17.21 | 17.21 | 233 | -0.06(-0.37%) |
Mar 28, 2014 | 17.32 | 17.32 | 17.27 | 17.27 | 2,812 | +0.11(+0.64%) |
Mar 27, 2014 | 17.10 | 17.16 | 17.09 | 17.16 | 4,026 | -0.09(-0.52%) |
Mar 26, 2014 | 17.16 | 17.25 | 17.16 | 17.25 | 156,229 | +0.06(+0.38%) |
Mar 25, 2014 | 17.05 | 17.25 | 17.05 | 17.19 | 13,298 | +0.18(+1.06%) |
Mar 24, 2014 | 16.87 | 17.01 | 16.87 | 17.01 | 8,615 | +0.03(+0.15%) |
Mar 20, 2014 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | -0.22(-1.30%) |
Mar 18, 2014 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | +0.17(+0.98%) |
Mar 17, 2014 | 16.90 | 17.04 | 16.90 | 17.04 | 89,817 | +0.26(+1.57%) |
Mar 14, 2014 | 16.76 | 16.78 | 16.76 | 16.78 | 14,969 | -0.21(-1.25%) |
Mar 12, 2014 | 16.99 | 16.99 | 16.99 | 16.99 | 2,962 | -0.02(-0.11%) |
Mar 11, 2014 | 17.02 | 17.02 | 17.01 | 17.01 | 5,769 | -0.08(-0.49%) |
Mar 10, 2014 | 17.07 | 17.09 | 17.07 | 17.09 | 6,081 | -0.10(-0.60%) |
Mar 07, 2014 | 17.19 | 17.19 | 17.19 | 17.19 | 779 | -0.08(-0.45%) |
Mar 06, 2014 | 17.30 | 17.30 | 17.25 | 17.27 | 11,847 | +0.23(+1.35%) |
Mar 05, 2014 | 17.01 | 17.06 | 17.01 | 17.04 | 12,945 | +0.27(+1.61%) |
Mar 04, 2014 | 16.77 | 16.77 | 16.77 | 16.77 | 77 | +0.00(+0.00%) |