Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.65 | 17.66 | 17.64 | 17.64 | 3,417 | +0.11(+0.65%) |
Jun 27, 2014 | 17.53 | 17.53 | 17.53 | 17.53 | 240 | +0.01(+0.08%) |
Jun 26, 2014 | 17.56 | 17.56 | 17.49 | 17.52 | 3,120 | +0.18(+1.05%) |
Jun 25, 2014 | 17.33 | 17.33 | 17.33 | 17.33 | 148 | -0.03(-0.15%) |
Jun 24, 2014 | 17.34 | 17.41 | 17.33 | 17.36 | 5,557 | +0.10(+0.58%) |
Jun 23, 2014 | 17.23 | 17.26 | 17.23 | 17.26 | 7,415 | -0.07(-0.43%) |
Jun 20, 2014 | 17.35 | 17.35 | 17.33 | 17.33 | 983 | +0.03(+0.19%) |
Jun 19, 2014 | 17.33 | 17.34 | 17.30 | 17.30 | 906 | -0.27(-1.56%) |
Jun 18, 2014 | 17.45 | 17.58 | 17.43 | 17.58 | 2,737 | +0.06(+0.35%) |
Jun 17, 2014 | 17.50 | 17.52 | 17.50 | 17.52 | 1,154 | -0.01(-0.08%) |
Jun 16, 2014 | 17.57 | 17.57 | 17.52 | 17.53 | 7,772 | -0.01(-0.08%) |
Jun 13, 2014 | 17.55 | 17.56 | 17.52 | 17.54 | 7,470 | +0.22(+1.24%) |
Jun 12, 2014 | 17.37 | 17.37 | 17.33 | 17.33 | 1,212 | -0.14(-0.80%) |
Jun 10, 2014 | 17.41 | 17.47 | 17.47 | 17.47 | 2,229 | +0.26(+1.52%) |
Jun 05, 2014 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | +0.16(+0.95%) |
Jun 04, 2014 | 17.13 | 17.13 | 16.90 | 17.04 | 8,176 | -0.18(-1.02%) |
Jun 03, 2014 | 17.19 | 17.25 | 17.18 | 17.22 | 8,809 | -0.07(-0.39%) |
Jun 02, 2014 | 17.29 | 17.29 | 17.27 | 17.29 | 2,972 | +0.15(+0.86%) |
May 30, 2014 | 17.31 | 17.31 | 17.11 | 17.14 | 9,940 | +0.03(+0.16%) |
May 29, 2014 | 17.17 | 17.17 | 17.11 | 17.11 | 7,578 | -0.02(-0.12%) |
May 28, 2014 | 17.26 | 17.26 | 17.13 | 17.13 | 8,440 | +0.09(+0.55%) |
May 27, 2014 | 17.30 | 17.30 | 17.01 | 17.04 | 9,106 | -0.13(-0.78%) |
May 23, 2014 | 17.17 | 17.17 | 17.17 | 17.17 | 297 | +0.09(+0.55%) |
May 22, 2014 | 17.17 | 17.17 | 17.04 | 17.08 | 3,787 | +0.11(+0.64%) |
May 21, 2014 | 16.97 | 16.97 | 16.97 | 16.97 | 151 | +0.20(+1.16%) |
May 20, 2014 | 16.78 | 16.78 | 16.78 | 16.78 | 148 | -0.05(-0.32%) |
May 19, 2014 | 16.90 | 16.90 | 16.82 | 16.83 | 582 | -0.16(-0.95%) |
May 16, 2014 | 16.86 | 16.99 | 16.86 | 16.99 | 1,928 | +0.20(+1.16%) |
May 15, 2014 | 16.89 | 16.89 | 16.74 | 16.80 | 16,273 | -0.16(-0.95%) |
May 14, 2014 | 17.27 | 17.27 | 16.95 | 16.96 | 79,608 | +0.06(+0.38%) |
May 13, 2014 | 16.98 | 16.98 | 16.86 | 16.89 | 9,389 | +0.02(+0.10%) |
May 12, 2014 | 16.77 | 16.90 | 16.65 | 16.88 | 75,936 | +0.20(+1.17%) |
May 09, 2014 | 16.69 | 16.70 | 16.65 | 16.68 | 3,878 | -0.03(-0.20%) |
May 08, 2014 | 16.82 | 16.82 | 16.70 | 16.72 | 4,416 | -0.01(-0.04%) |
May 07, 2014 | 16.84 | 16.84 | 16.65 | 16.72 | 6,670 | -0.20(-1.15%) |
May 06, 2014 | 16.92 | 16.92 | 16.92 | 16.92 | 1,539 | +0.13(+0.80%) |
May 05, 2014 | 16.82 | 16.82 | 16.78 | 16.78 | 1,188 | -0.14(-0.83%) |
May 02, 2014 | 16.92 | 16.92 | 16.92 | 16.92 | 393 | -0.01(-0.04%) |
May 01, 2014 | 16.92 | 16.97 | 16.92 | 16.93 | 3,076 | +0.11(+0.64%) |