Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.32 | 18.32 | 18.32 | 18.32 | 323 | +0.02(+0.11%) |
May 29, 2014 | 18.30 | 18.30 | 18.30 | 18.30 | 277 | +0.00(+0.00%) |
May 28, 2014 | 18.29 | 18.30 | 18.29 | 18.30 | 668 | +0.01(+0.05%) |
May 27, 2014 | 18.34 | 18.35 | 18.29 | 18.29 | 2,214 | -0.01(-0.05%) |
May 26, 2014 | 18.33 | 18.33 | 18.30 | 18.30 | 5,464 | +0.01(+0.05%) |
May 23, 2014 | 18.29 | 18.29 | 18.29 | 18.29 | 245 | -0.01(-0.05%) |
May 21, 2014 | 18.30 | 18.30 | 18.30 | 18.30 | 14 | +0.06(+0.33%) |
May 20, 2014 | 18.24 | 18.24 | 18.24 | 18.24 | 1,111 | +0.02(+0.11%) |
May 16, 2014 | 18.22 | 18.22 | 18.22 | 0 | +0.00(+0.00%) | |
May 15, 2014 | 18.39 | 18.39 | 18.22 | 18.22 | 938 | -0.07(-0.38%) |
May 14, 2014 | 18.29 | 18.29 | 18.29 | 18.29 | 439 | -0.08(-0.44%) |
May 13, 2014 | 18.37 | 18.37 | 18.37 | 18.37 | 957 | +0.04(+0.22%) |
May 12, 2014 | 18.30 | 18.33 | 18.30 | 18.33 | 685 | +0.13(+0.71%) |
May 09, 2014 | 18.20 | 18.20 | 18.20 | 18.20 | 419 | +0.05(+0.28%) |
May 08, 2014 | 18.20 | 18.20 | 18.15 | 18.15 | 5,440 | -0.05(-0.27%) |
May 07, 2014 | 18.20 | 18.20 | 18.20 | 18.20 | 353 | -0.01(-0.05%) |
May 06, 2014 | 18.21 | 18.21 | 18.21 | 18.21 | 3,403 | +0.01(+0.05%) |
May 05, 2014 | 18.20 | 18.20 | 18.20 | 18.20 | 1,150 | -0.02(-0.11%) |
May 02, 2014 | 18.25 | 18.25 | 18.22 | 18.22 | 1,276 | -0.02(-0.11%) |
May 01, 2014 | 18.24 | 18.24 | 18.24 | 18.24 | 774 | +0.10(+0.55%) |
Apr 30, 2014 | 18.16 | 18.16 | 18.11 | 18.14 | 2,220 | -0.01(-0.06%) |
Apr 28, 2014 | 18.15 | 18.15 | 18.15 | 185 | +0.01(+0.06%) | |
Apr 25, 2014 | 18.09 | 18.14 | 18.09 | 18.14 | 683 | -0.01(-0.06%) |
Apr 24, 2014 | 18.15 | 18.15 | 18.15 | 18.15 | 320 | -0.07(-0.38%) |
Apr 23, 2014 | 18.23 | 18.23 | 18.15 | 18.22 | 3,246 | +0.02(+0.11%) |
Apr 22, 2014 | 18.25 | 18.25 | 18.20 | 18.20 | 1,825 | +0.01(+0.05%) |
Apr 21, 2014 | 18.22 | 18.22 | 18.19 | 18.19 | 8,208 | +0.09(+0.50%) |
Apr 17, 2014 | 18.10 | 18.10 | 18.10 | 0 | +0.16(+0.89%) | |
Apr 16, 2014 | 17.94 | 17.94 | 17.94 | 17.94 | 3,624 | -0.03(-0.17%) |
Apr 14, 2014 | 17.97 | 17.97 | 17.97 | 209 | +0.03(+0.17%) | |
Apr 11, 2014 | 17.94 | 17.94 | 17.94 | 17.94 | 876 | -0.06(-0.33%) |
Apr 10, 2014 | 18.14 | 18.14 | 18.00 | 18.00 | 1,180 | -0.09(-0.50%) |
Apr 09, 2014 | 18.02 | 18.09 | 18.02 | 18.09 | 582 | +0.06(+0.33%) |
Apr 08, 2014 | 18.03 | 18.03 | 18.03 | 18.03 | 321 | +0.01(+0.06%) |
Apr 07, 2014 | 18.07 | 18.07 | 18.02 | 18.02 | 1,517 | -0.02(-0.11%) |
Apr 04, 2014 | 18.12 | 18.12 | 18.03 | 18.04 | 1,487 | -0.01(-0.06%) |
Apr 03, 2014 | 18.09 | 18.09 | 18.05 | 18.05 | 1,559 | -0.05(-0.28%) |
Apr 02, 2014 | 18.10 | 18.10 | 18.10 | 18.10 | 986 | +0.03(+0.17%) |
Apr 01, 2014 | 17.99 | 18.07 | 17.99 | 18.07 | 607 | +0.03(+0.17%) |
Mar 31, 2014 | 17.93 | 18.04 | 17.93 | 18.04 | 2,356 | +0.17(+0.95%) |
Mar 28, 2014 | 17.87 | 17.87 | 17.87 | 17.87 | 643 | -0.03(-0.17%) |
Mar 26, 2014 | 17.90 | 17.90 | 17.90 | 413 | -0.01(-0.06%) | |
Mar 25, 2014 | 17.89 | 17.91 | 17.89 | 17.91 | 1,911 | +0.11(+0.62%) |
Mar 24, 2014 | 17.93 | 17.93 | 17.80 | 17.80 | 2,085 | -0.04(-0.22%) |
Mar 20, 2014 | 17.84 | 17.84 | 17.84 | 17.84 | 5 | -0.09(-0.50%) |
Mar 19, 2014 | 17.94 | 17.94 | 17.91 | 17.93 | 947 | -0.03(-0.17%) |
Mar 18, 2014 | 17.82 | 17.96 | 17.82 | 17.96 | 3,954 | +0.17(+0.96%) |
Mar 17, 2014 | 17.78 | 17.83 | 17.75 | 17.79 | 5,208 | +0.09(+0.51%) |
Mar 14, 2014 | 17.70 | 17.73 | 17.70 | 17.70 | 3,453 | +0.03(+0.17%) |
Mar 13, 2014 | 17.86 | 17.86 | 17.67 | 17.67 | 2,864 | -0.15(-0.84%) |
Mar 12, 2014 | 17.82 | 17.82 | 17.82 | 17.82 | 1,270 | -0.03(-0.17%) |
Mar 11, 2014 | 17.95 | 17.95 | 17.85 | 17.85 | 5,876 | -0.06(-0.34%) |
Mar 10, 2014 | 17.91 | 17.91 | 17.91 | 17.91 | 1,712 | -0.04(-0.22%) |
Mar 07, 2014 | 17.95 | 17.95 | 17.95 | 17.95 | 546 | -0.05(-0.28%) |
Mar 06, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 1,307 | +0.02(+0.11%) |
Mar 05, 2014 | 17.98 | 17.98 | 17.98 | 17.98 | 1,080 | +0.07(+0.39%) |
Mar 04, 2014 | 17.87 | 17.99 | 17.87 | 17.91 | 11,964 | +0.18(+1.02%) |