Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.17 | 17.21 | 17.04 | 17.07 | 33,500 | -0.05(-0.29%) |
May 29, 2014 | 17.16 | 17.20 | 17.12 | 17.12 | 55,800 | -0.13(-0.75%) |
May 28, 2014 | 17.20 | 17.32 | 17.20 | 17.25 | 36,279 | +0.08(+0.47%) |
May 23, 2014 | 17.27 | 17.17 | 17.17 | 17.17 | 1,100 | +0.19(+1.12%) |
May 16, 2014 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | -0.15(-0.88%) |
May 12, 2014 | 17.22 | 17.13 | 17.13 | 17.13 | 7,800 | +0.35(+2.09%) |
May 08, 2014 | 16.80 | 16.78 | 16.78 | 16.78 | 3,500 | +0.15(+0.90%) |
May 07, 2014 | 16.68 | 16.68 | 16.63 | 16.63 | 200 | -0.07(-0.42%) |
May 06, 2014 | 16.70 | 16.70 | 16.70 | 16.70 | 68 | +0.00(+0.00%) |
May 05, 2014 | 16.79 | 16.79 | 16.70 | 16.70 | 83,104 | -0.06(-0.36%) |
May 02, 2014 | 16.69 | 16.82 | 16.63 | 16.76 | 45,900 | +0.06(+0.36%) |
May 01, 2014 | 16.70 | 16.70 | 16.70 | 16.70 | 395 | -0.11(-0.65%) |
Apr 30, 2014 | 16.82 | 16.87 | 16.76 | 16.81 | 27,131 | -0.01(-0.06%) |
Apr 29, 2014 | 16.95 | 16.95 | 16.81 | 16.82 | 53,626 | -0.10(-0.59%) |
Apr 28, 2014 | 17.04 | 17.04 | 16.91 | 16.92 | 86,604 | -0.11(-0.65%) |
Apr 25, 2014 | 17.10 | 17.11 | 16.99 | 17.03 | 139,721 | -0.02(-0.12%) |
Apr 24, 2014 | 17.04 | 17.18 | 17.04 | 17.05 | 87,700 | +0.13(+0.77%) |
Apr 23, 2014 | 16.90 | 16.99 | 16.88 | 16.92 | 32,920 | -0.06(-0.35%) |
Apr 22, 2014 | 16.94 | 17.06 | 16.92 | 16.98 | 28,436 | +0.14(+0.83%) |
Apr 21, 2014 | 17.99 | 17.99 | 16.84 | 16.84 | 30,219 | +0.01(+0.06%) |
Apr 17, 2014 | 16.80 | 16.83 | 16.83 | 16.83 | 27,000 | +0.01(+0.06%) |
Apr 16, 2014 | 16.94 | 16.99 | 16.80 | 16.82 | 24,800 | +0.17(+1.02%) |
Apr 15, 2014 | 16.67 | 16.72 | 16.61 | 16.65 | 36,300 | -0.26(-1.54%) |
Apr 14, 2014 | 16.95 | 16.96 | 16.87 | 16.91 | 23,998 | +0.13(+0.78%) |
Apr 11, 2014 | 16.87 | 16.92 | 16.77 | 16.78 | 23,600 | +0.01(+0.06%) |
Apr 10, 2014 | 16.87 | 16.87 | 16.77 | 16.77 | 30,900 | +0.77(+4.81%) |
Apr 08, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Apr 03, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Apr 02, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 41 | +0.00(+0.00%) |
Mar 24, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Mar 20, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | -0.29(-1.78%) |
Mar 19, 2014 | 16.21 | 16.30 | 16.21 | 16.29 | 27,000 | +0.11(+0.68%) |
Mar 18, 2014 | 16.18 | 16.18 | 16.18 | 16.18 | 3,572 | +0.12(+0.75%) |
Mar 17, 2014 | 16.11 | 16.12 | 16.06 | 16.06 | 24,781 | -0.03(-0.19%) |
Mar 14, 2014 | 16.09 | 16.09 | 16.08 | 16.09 | 30,000 | -0.07(-0.43%) |
Mar 13, 2014 | 16.16 | 16.16 | 16.16 | 16.16 | 102 | +0.00(+0.00%) |
Mar 12, 2014 | 16.19 | 16.19 | 16.16 | 16.16 | 10,500 | -0.16(-0.98%) |
Mar 11, 2014 | 16.56 | 16.56 | 16.32 | 16.32 | 17,500 | -0.63(-3.72%) |
Mar 10, 2014 | 16.95 | 16.95 | 16.95 | 16.95 | 28 | +0.00(+0.00%) |
Mar 05, 2014 | 16.95 | 16.95 | 16.95 | 16.95 | 500 | -0.03(-0.18%) |
Mar 04, 2014 | 16.98 | 16.98 | 16.98 | 16.98 | 200 | +0.32(+1.92%) |
Mar 03, 2014 | 15.52 | 16.66 | 15.52 | 16.66 | 5,338 | -0.12(-0.72%) |
Feb 28, 2014 | 16.78 | 16.78 | 16.78 | 16.78 | 800 | +0.01(+0.06%) |
Feb 27, 2014 | 16.74 | 16.77 | 16.74 | 16.77 | 10,619 | -0.02(-0.12%) |
Feb 26, 2014 | 16.90 | 16.90 | 16.79 | 16.79 | 7,700 | +0.02(+0.12%) |
Feb 25, 2014 | 16.80 | 16.80 | 16.76 | 16.77 | 11,800 | -0.20(-1.16%) |
Feb 20, 2014 | 16.97 | 16.97 | 16.97 | 16.97 | 100 | -0.02(-0.14%) |
Feb 19, 2014 | 17.05 | 17.08 | 16.99 | 16.99 | 15,686 | -0.04(-0.23%) |
Feb 18, 2014 | 17.03 | 17.03 | 17.03 | 17.03 | 100 | +0.20(+1.22%) |
Feb 13, 2014 | 16.97 | 16.83 | 16.83 | 16.83 | 900 | +0.05(+0.27%) |
Feb 12, 2014 | 17.23 | 17.23 | 16.78 | 16.78 | 450 | +0.14(+0.84%) |
Feb 11, 2014 | 16.65 | 16.65 | 16.64 | 16.64 | 10,000 | +0.00(+0.00%) |
Feb 10, 2014 | 16.64 | 16.64 | 16.64 | 16.64 | 648 | -0.12(-0.72%) |
Feb 07, 2014 | 16.77 | 16.77 | 16.76 | 16.76 | 10,700 | +0.12(+0.72%) |
Feb 06, 2014 | 16.60 | 16.64 | 16.60 | 16.64 | 14,100 | +0.05(+0.30%) |
Jan 31, 2014 | 16.60 | 16.59 | 16.59 | 16.59 | 15,000 | -0.47(-2.75%) |
Jan 24, 2014 | 17.10 | 17.06 | 17.06 | 17.06 | 24,800 | -0.05(-0.27%) |
Jan 23, 2014 | 17.11 | 17.11 | 17.09 | 17.11 | 10,146 | -0.31(-1.80%) |
Jan 21, 2014 | 17.32 | 17.42 | 17.42 | 17.42 | 900 | -0.03(-0.17%) |
Jan 17, 2014 | 17.45 | 17.45 | 17.45 | 17.45 | 2,500 | +0.30(+1.75%) |
Jan 10, 2014 | 17.15 | 17.15 | 17.15 | 17.15 | 200 | +0.03(+0.17%) |
Jan 08, 2014 | 17.20 | 17.12 | 17.12 | 17.12 | 1,200 | -0.17(-0.98%) |
Jan 03, 2014 | 17.29 | 17.29 | 17.29 | 17.29 | 500 | -0.17(-0.97%) |
Dec 31, 2013 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | -0.02(-0.11%) |
Dec 30, 2013 | 17.48 | 17.48 | 17.48 | 17.48 | 250 | +0.16(+0.92%) |
Dec 26, 2013 | 17.32 | 17.32 | 17.32 | 17.32 | 10,500 | +0.02(+0.12%) |
Dec 24, 2013 | 17.00 | 17.30 | 17.00 | 17.30 | 10,950 | +0.12(+0.70%) |
Dec 20, 2013 | 17.18 | 17.18 | 17.18 | 17.18 | 100 | -0.01(-0.06%) |
Dec 18, 2013 | 17.18 | 17.19 | 17.19 | 17.19 | 200 | +0.05(+0.29%) |
Dec 17, 2013 | 17.14 | 17.14 | 17.14 | 17.14 | 58 | +0.00(+0.00%) |
Dec 13, 2013 | 17.15 | 17.14 | 17.14 | 17.14 | 500 | +0.10(+0.59%) |
Dec 10, 2013 | 17.04 | 17.04 | 17.04 | 17.04 | 0 | +0.06(+0.35%) |
Dec 09, 2013 | 16.98 | 16.98 | 16.98 | 16.98 | 125 | +0.46(+2.78%) |
Dec 03, 2013 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | -0.04(-0.24%) |
Dec 02, 2013 | 16.61 | 16.61 | 16.56 | 16.56 | 950 | -0.07(-0.42%) |
Nov 27, 2013 | 16.63 | 16.63 | 16.63 | 16.63 | 100 | -0.17(-1.01%) |
Nov 26, 2013 | 16.80 | 16.80 | 16.80 | 16.80 | 800 | +0.09(+0.54%) |
Nov 20, 2013 | 16.71 | 16.71 | 16.71 | 16.71 | 22,900 | -0.08(-0.48%) |
Nov 14, 2013 | 16.79 | 16.79 | 16.79 | 16.79 | 100 | -0.21(-1.24%) |
Nov 12, 2013 | 17.00 | 17.00 | 17.00 | 17.00 | 100 | -0.10(-0.58%) |
Nov 11, 2013 | 17.50 | 17.50 | 17.10 | 17.10 | 370 | +0.10(+0.59%) |
Nov 05, 2013 | 17.00 | 17.00 | 17.00 | 17.00 | 10,500 | -0.53(-3.02%) |
Oct 29, 2013 | 17.56 | 17.53 | 17.53 | 17.53 | 7,100 | +0.02(+0.11%) |
Oct 28, 2013 | 17.27 | 17.51 | 17.27 | 17.51 | 300 | +0.09(+0.52%) |
Oct 24, 2013 | 17.42 | 17.42 | 17.42 | 17.42 | 0 | -0.02(-0.11%) |
Oct 17, 2013 | 17.37 | 17.44 | 17.44 | 17.44 | 10,400 | -0.03(-0.17%) |
Oct 16, 2013 | 17.48 | 17.48 | 17.47 | 17.47 | 4,000 | +0.02(+0.11%) |
Oct 14, 2013 | 17.45 | 17.45 | 17.45 | 17.45 | 100 | +0.19(+1.10%) |
Oct 11, 2013 | 17.41 | 17.41 | 17.26 | 17.26 | 300 | +0.02(+0.12%) |
Oct 02, 2013 | 17.04 | 17.24 | 17.24 | 17.24 | 600 | +0.01(+0.06%) |
Oct 01, 2013 | 17.24 | 17.24 | 17.23 | 17.23 | 314 | +0.04(+0.23%) |
Sep 24, 2013 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | -0.07(-0.41%) |
Sep 18, 2013 | 17.26 | 17.26 | 17.26 | 17.26 | 17,700 | +0.10(+0.58%) |
Sep 04, 2013 | 17.14 | 17.16 | 17.16 | 17.16 | 700 | -0.26(-1.49%) |
Aug 29, 2013 | 17.42 | 17.42 | 17.42 | 17.42 | 100 | -0.36(-2.03%) |
Aug 27, 2013 | 17.78 | 17.78 | 17.78 | 17.78 | 700 | -0.10(-0.56%) |
Aug 26, 2013 | 17.93 | 17.93 | 17.88 | 17.88 | 15,000 | +0.06(+0.34%) |
Aug 22, 2013 | 17.81 | 17.82 | 17.82 | 17.82 | 3,600 | +0.00(+0.00%) |
Aug 21, 2013 | 17.82 | 17.82 | 17.82 | 17.82 | 10,500 | -0.15(-0.82%) |
Aug 20, 2013 | 17.97 | 17.97 | 17.97 | 17.97 | 200 | -0.13(-0.73%) |
Aug 16, 2013 | 18.12 | 18.10 | 18.10 | 18.10 | 200 | +0.26(+1.46%) |
Aug 14, 2013 | 18.10 | 17.84 | 17.84 | 17.84 | 300 | +0.09(+0.51%) |
Aug 09, 2013 | 17.75 | 17.75 | 17.75 | 17.75 | 7,000 | +0.36(+2.07%) |
Aug 08, 2013 | 17.45 | 17.45 | 17.39 | 17.39 | 8,100 | +0.42(+2.47%) |
Aug 06, 2013 | 16.97 | 16.97 | 16.97 | 16.97 | 800 | -0.03(-0.18%) |
Aug 05, 2013 | 17.04 | 17.04 | 17.00 | 17.00 | 800 | -0.07(-0.41%) |
Aug 02, 2013 | 17.18 | 17.18 | 17.07 | 17.07 | 38,600 | +0.04(+0.23%) |
Aug 01, 2013 | 17.03 | 17.03 | 17.03 | 17.03 | 100 | +0.16(+0.95%) |
Jul 31, 2013 | 16.64 | 16.92 | 16.64 | 16.87 | 10,886 | +0.17(+1.02%) |
Jul 30, 2013 | 16.71 | 16.71 | 16.70 | 16.70 | 600 | -0.51(-2.96%) |
Jul 24, 2013 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | -0.05(-0.29%) |
Jul 23, 2013 | 17.26 | 17.26 | 17.26 | 17.26 | 28,000 | +0.41(+2.43%) |
Jul 15, 2013 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | -0.19(-1.12%) |
Jul 12, 2013 | 17.04 | 17.09 | 17.04 | 17.04 | 940 | -0.03(-0.18%) |
Jul 11, 2013 | 17.21 | 17.21 | 16.99 | 17.07 | 890 | +0.27(+1.61%) |
Jul 10, 2013 | 16.80 | 16.80 | 16.80 | 16.80 | 500 | +0.02(+0.12%) |
Jul 08, 2013 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.23(+1.39%) |
Jul 05, 2013 | 16.60 | 16.61 | 16.51 | 16.55 | 18,000 | -0.53(-3.10%) |
Jul 03, 2013 | 17.04 | 17.10 | 16.93 | 17.08 | 15,300 | +0.02(+0.12%) |
Jul 02, 2013 | 17.08 | 17.08 | 17.06 | 17.06 | 38,000 | -0.10(-0.58%) |
Jul 01, 2013 | 17.01 | 17.19 | 17.00 | 17.16 | 56,800 | +0.54(+3.25%) |
Jun 26, 2013 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | +0.04(+0.24%) |
Jun 24, 2013 | 16.58 | 16.58 | 16.58 | 16.58 | 0 | -0.12(-0.72%) |
Jun 20, 2013 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | -0.46(-2.68%) |
Jun 19, 2013 | 17.16 | 17.16 | 17.16 | 17.16 | 7,500 | -0.17(-0.98%) |
Jun 17, 2013 | 17.34 | 17.33 | 17.33 | 17.33 | 20,000 | -0.14(-0.80%) |
Jun 14, 2013 | 17.47 | 17.47 | 17.47 | 17.47 | 100 | +0.05(+0.29%) |
Jun 13, 2013 | 17.40 | 17.42 | 17.40 | 17.42 | 17,600 | -0.03(-0.18%) |
Jun 12, 2013 | 17.45 | 17.45 | 17.45 | 17.45 | 100 | -0.44(-2.45%) |
Jun 07, 2013 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | -0.36(-1.97%) |