Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 16.20 | 16.22 | 16.20 | 16.22 | 489 | -0.06(-0.35%) |
May 29, 2014 | 16.30 | 16.30 | 16.20 | 16.27 | 1,871 | +0.03(+0.17%) |
May 28, 2014 | 16.23 | 16.24 | 16.19 | 16.24 | 5,645 | +0.00(+0.00%) |
May 27, 2014 | 16.28 | 16.28 | 16.19 | 16.24 | 8,319 | -0.06(-0.35%) |
May 23, 2014 | 16.21 | 16.30 | 16.30 | 16.30 | 2,007 | +0.09(+0.58%) |
May 22, 2014 | 16.19 | 16.21 | 16.19 | 16.21 | 3,621 | -0.02(-0.11%) |
May 21, 2014 | 16.28 | 16.28 | 16.19 | 16.22 | 5,645 | -0.04(-0.23%) |
May 20, 2014 | 16.19 | 16.33 | 16.19 | 16.26 | 12,790 | -0.01(-0.06%) |
May 19, 2014 | 16.20 | 16.27 | 16.19 | 16.27 | 2,011 | +0.09(+0.53%) |
May 16, 2014 | 16.21 | 16.24 | 16.19 | 16.19 | 5,070 | -0.02(-0.12%) |
May 15, 2014 | 16.19 | 16.26 | 16.19 | 16.21 | 7,609 | +0.02(+0.12%) |
May 14, 2014 | 16.22 | 16.22 | 16.19 | 16.19 | 3,916 | -0.03(-0.18%) |
May 13, 2014 | 16.26 | 16.32 | 16.22 | 16.22 | 4,577 | +0.00(+0.00%) |
May 12, 2014 | 16.22 | 16.31 | 16.22 | 16.22 | 1,648 | +0.01(+0.06%) |
May 09, 2014 | 16.22 | 16.22 | 16.21 | 16.21 | 751 | -0.01(-0.06%) |
May 08, 2014 | 16.22 | 16.29 | 16.22 | 16.22 | 1,627 | -0.02(-0.12%) |
May 07, 2014 | 16.27 | 16.27 | 16.20 | 16.23 | 5,350 | +0.05(+0.29%) |
May 06, 2014 | 16.20 | 16.27 | 16.19 | 16.19 | 6,279 | -0.03(-0.18%) |
May 05, 2014 | 16.19 | 16.32 | 16.19 | 16.22 | 6,782 | +0.01(+0.06%) |
May 02, 2014 | 16.20 | 16.27 | 16.19 | 16.21 | 5,421 | +0.00(+0.00%) |
May 01, 2014 | 16.25 | 16.28 | 16.19 | 16.21 | 7,505 | -0.16(-0.98%) |
Apr 30, 2014 | 16.28 | 16.37 | 16.19 | 16.37 | 47,941 | +0.06(+0.35%) |
Apr 29, 2014 | 16.38 | 16.55 | 16.25 | 16.31 | 14,942 | -0.07(-0.40%) |
Apr 28, 2014 | 16.38 | 16.38 | 16.21 | 16.38 | 16,619 | +0.00(+0.00%) |
Apr 25, 2014 | 16.15 | 17.00 | 16.10 | 16.38 | 76,346 | +0.19(+1.17%) |
Apr 24, 2014 | 16.19 | 16.19 | 16.14 | 16.19 | 1,870 | +0.00(+0.00%) |
Apr 23, 2014 | 16.19 | 16.19 | 16.19 | 16.19 | 2,606 | +0.05(+0.29%) |
Apr 22, 2014 | 16.19 | 16.19 | 16.12 | 16.14 | 6,012 | -0.14(-0.87%) |
Apr 21, 2014 | 16.16 | 16.29 | 16.14 | 16.28 | 7,386 | +0.04(+0.23%) |
Apr 17, 2014 | 16.09 | 16.24 | 16.24 | 16.24 | 11,409 | +0.15(+0.94%) |
Apr 16, 2014 | 16.19 | 16.19 | 16.09 | 16.09 | 4,445 | -0.03(-0.18%) |
Apr 15, 2014 | 16.15 | 16.26 | 16.12 | 16.12 | 1,896 | +0.01(+0.06%) |
Apr 14, 2014 | 16.21 | 16.28 | 16.09 | 16.11 | 9,244 | -0.04(-0.23%) |
Apr 11, 2014 | 16.29 | 16.29 | 16.15 | 16.15 | 740 | +0.01(+0.06%) |
Apr 10, 2014 | 16.12 | 16.14 | 16.12 | 16.14 | 3,278 | +0.02(+0.12%) |
Apr 09, 2014 | 16.14 | 16.26 | 16.12 | 16.12 | 5,892 | -0.04(-0.23%) |
Apr 08, 2014 | 16.14 | 16.28 | 16.11 | 16.16 | 8,351 | +0.02(+0.12%) |
Apr 07, 2014 | 16.28 | 16.28 | 16.09 | 16.14 | 4,777 | -0.15(-0.93%) |
Apr 04, 2014 | 16.28 | 16.36 | 16.28 | 16.29 | 2,272 | +0.03(+0.17%) |
Apr 03, 2014 | 16.17 | 16.28 | 16.12 | 16.26 | 4,324 | +0.03(+0.17%) |
Apr 02, 2014 | 16.21 | 16.27 | 16.09 | 16.23 | 14,146 | -0.09(-0.52%) |
Apr 01, 2014 | 16.14 | 16.32 | 16.09 | 16.32 | 2,982 | +0.08(+0.47%) |
Mar 31, 2014 | 16.25 | 16.30 | 16.09 | 16.24 | 46,764 | +0.12(+0.76%) |
Mar 28, 2014 | 16.27 | 16.34 | 16.12 | 16.12 | 5,781 | -0.25(-1.50%) |
Mar 27, 2014 | 16.38 | 16.38 | 16.31 | 16.37 | 2,691 | +0.08(+0.46%) |
Mar 26, 2014 | 16.32 | 16.36 | 16.29 | 16.29 | 4,724 | -0.09(-0.52%) |
Mar 25, 2014 | 16.37 | 16.38 | 16.31 | 16.38 | 8,965 | +0.04(+0.23%) |
Mar 24, 2014 | 16.27 | 16.38 | 16.27 | 16.34 | 7,813 | +0.25(+1.53%) |
Mar 21, 2014 | 16.27 | 16.42 | 16.09 | 16.09 | 50,702 | -0.23(-1.39%) |
Mar 20, 2014 | 16.32 | 16.38 | 16.24 | 16.32 | 8,141 | +0.03(+0.17%) |
Mar 19, 2014 | 16.26 | 16.38 | 16.17 | 16.29 | 12,477 | +0.11(+0.70%) |
Mar 18, 2014 | 16.20 | 16.37 | 16.18 | 16.18 | 8,723 | +0.08(+0.47%) |
Mar 17, 2014 | 16.23 | 16.23 | 16.10 | 16.10 | 6,527 | -0.13(-0.82%) |
Mar 14, 2014 | 16.20 | 16.37 | 16.19 | 16.23 | 5,888 | +0.02(+0.12%) |
Mar 13, 2014 | 16.38 | 16.38 | 16.22 | 16.22 | 4,509 | -0.16(-0.98%) |
Mar 12, 2014 | 16.32 | 16.38 | 16.24 | 16.38 | 4,721 | +0.00(+0.00%) |
Mar 11, 2014 | 16.38 | 16.45 | 16.32 | 16.38 | 28,138 | +0.00(+0.00%) |
Mar 10, 2014 | 16.32 | 16.38 | 16.15 | 16.38 | 18,961 | +0.00(+0.00%) |
Mar 07, 2014 | 16.30 | 16.38 | 16.28 | 16.38 | 2,342 | +0.01(+0.06%) |
Mar 06, 2014 | 16.38 | 16.39 | 16.28 | 16.37 | 15,794 | -0.01(-0.06%) |
Mar 05, 2014 | 16.28 | 16.38 | 16.28 | 16.38 | 3,339 | +0.01(+0.06%) |
Mar 04, 2014 | 16.28 | 16.37 | 16.09 | 16.37 | 21,069 | +0.09(+0.52%) |