Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 17.91 | 17.96 | 17.89 | 17.94 | 117,819 | +0.05(+0.27%) |
May 29, 2014 | 17.86 | 17.90 | 17.82 | 17.90 | 116,146 | +0.06(+0.36%) |
May 28, 2014 | 17.86 | 17.86 | 17.81 | 17.83 | 100,939 | -0.02(-0.09%) |
May 27, 2014 | 17.81 | 17.86 | 17.79 | 17.85 | 100,084 | +0.08(+0.45%) |
May 23, 2014 | 17.76 | 17.77 | 17.77 | 17.77 | 90,413 | +0.03(+0.16%) |
May 22, 2014 | 17.69 | 17.75 | 17.66 | 17.74 | 146,071 | +0.06(+0.33%) |
May 21, 2014 | 17.65 | 17.68 | 17.59 | 17.68 | 141,991 | +0.10(+0.54%) |
May 20, 2014 | 17.67 | 17.67 | 17.53 | 17.58 | 94,603 | -0.09(-0.50%) |
May 19, 2014 | 17.70 | 17.70 | 17.65 | 17.67 | 85,162 | -0.04(-0.25%) |
May 16, 2014 | 17.67 | 17.72 | 17.62 | 17.72 | 147,948 | +0.08(+0.48%) |
May 15, 2014 | 17.74 | 17.74 | 17.59 | 17.63 | 130,374 | -0.10(-0.54%) |
May 14, 2014 | 17.77 | 17.82 | 17.72 | 17.73 | 112,418 | -0.05(-0.27%) |
May 13, 2014 | 17.82 | 17.83 | 17.77 | 17.78 | 79,940 | -0.02(-0.09%) |
May 12, 2014 | 17.77 | 17.81 | 17.77 | 17.79 | 97,176 | +0.09(+0.50%) |
May 09, 2014 | 17.74 | 17.74 | 17.65 | 17.70 | 302,599 | -0.02(-0.14%) |
May 08, 2014 | 17.76 | 17.83 | 17.69 | 17.73 | 113,340 | -0.04(-0.22%) |
May 07, 2014 | 17.67 | 17.77 | 17.61 | 17.77 | 311,679 | +0.16(+0.91%) |
May 06, 2014 | 17.69 | 17.69 | 17.59 | 17.61 | 226,591 | -0.09(-0.52%) |
May 05, 2014 | 17.63 | 17.70 | 17.55 | 17.70 | 99,999 | +0.03(+0.16%) |
May 02, 2014 | 17.71 | 17.77 | 17.65 | 17.67 | 89,407 | -0.06(-0.36%) |
May 01, 2014 | 17.78 | 17.78 | 17.69 | 17.74 | 87,895 | -0.03(-0.18%) |
Apr 30, 2014 | 17.74 | 17.78 | 17.70 | 17.77 | 164,775 | +0.06(+0.32%) |
Apr 29, 2014 | 17.71 | 17.78 | 17.70 | 17.71 | 123,465 | +0.00(+0.00%) |
Apr 28, 2014 | 17.63 | 17.73 | 17.56 | 17.71 | 207,690 | +0.11(+0.63%) |
Apr 25, 2014 | 17.66 | 17.66 | 17.55 | 17.60 | 92,495 | -0.04(-0.23%) |
Apr 24, 2014 | 17.63 | 17.67 | 17.60 | 17.64 | 181,479 | +0.00(+0.00%) |
Apr 23, 2014 | 17.65 | 17.70 | 17.62 | 17.64 | 166,003 | -0.02(-0.09%) |
Apr 22, 2014 | 17.61 | 17.68 | 17.61 | 17.66 | 131,676 | +0.03(+0.18%) |
Apr 21, 2014 | 17.61 | 17.64 | 17.59 | 17.62 | 80,917 | +0.02(+0.09%) |
Apr 17, 2014 | 17.56 | 17.61 | 17.61 | 17.61 | 98,302 | -0.00(-0.00%) |
Apr 16, 2014 | 17.56 | 17.61 | 17.53 | 17.61 | 291,557 | +0.13(+0.73%) |
Apr 15, 2014 | 17.35 | 17.48 | 17.30 | 17.48 | 92,239 | +0.10(+0.60%) |
Apr 14, 2014 | 17.30 | 17.39 | 17.26 | 17.38 | 70,663 | +0.13(+0.74%) |
Apr 11, 2014 | 17.26 | 17.33 | 17.21 | 17.25 | 85,900 | -0.10(-0.55%) |
Apr 10, 2014 | 17.55 | 17.58 | 17.31 | 17.34 | 83,703 | -0.20(-1.14%) |
Apr 09, 2014 | 17.46 | 17.54 | 17.43 | 17.54 | 101,254 | +0.10(+0.60%) |
Apr 08, 2014 | 17.34 | 17.47 | 17.33 | 17.44 | 105,804 | +0.10(+0.55%) |
Apr 07, 2014 | 17.46 | 17.46 | 17.34 | 17.34 | 210,313 | -0.11(-0.63%) |
Apr 04, 2014 | 17.58 | 17.66 | 17.43 | 17.45 | 104,590 | -0.10(-0.55%) |
Apr 03, 2014 | 17.57 | 17.59 | 17.51 | 17.55 | 149,795 | +0.01(+0.07%) |
Apr 02, 2014 | 17.51 | 17.57 | 17.47 | 17.54 | 93,639 | +0.04(+0.20%) |
Apr 01, 2014 | 17.51 | 17.51 | 17.41 | 17.50 | 149,654 | +0.02(+0.14%) |
Mar 31, 2014 | 17.38 | 17.50 | 17.37 | 17.48 | 155,658 | +0.19(+1.11%) |
Mar 28, 2014 | 17.27 | 17.34 | 17.25 | 17.29 | 83,584 | +0.06(+0.37%) |
Mar 27, 2014 | 17.17 | 17.23 | 17.16 | 17.22 | 73,333 | +0.03(+0.19%) |
Mar 26, 2014 | 17.30 | 17.32 | 17.19 | 17.19 | 92,311 | -0.05(-0.26%) |
Mar 25, 2014 | 17.23 | 17.26 | 17.16 | 17.24 | 144,825 | +0.08(+0.48%) |
Mar 24, 2014 | 17.23 | 17.25 | 17.09 | 17.16 | 210,535 | -0.01(-0.06%) |
Mar 21, 2014 | 17.20 | 17.31 | 17.16 | 17.17 | 114,505 | +0.02(+0.14%) |
Mar 20, 2014 | 17.10 | 17.17 | 17.04 | 17.14 | 330,355 | +0.02(+0.13%) |
Mar 19, 2014 | 17.30 | 17.30 | 17.06 | 17.12 | 121,035 | -0.16(-0.95%) |
Mar 18, 2014 | 17.21 | 17.31 | 17.21 | 17.28 | 86,448 | +0.08(+0.46%) |
Mar 17, 2014 | 17.16 | 17.24 | 17.14 | 17.21 | 107,048 | +0.11(+0.65%) |
Mar 14, 2014 | 17.06 | 17.15 | 17.06 | 17.09 | 206,809 | +0.05(+0.28%) |
Mar 13, 2014 | 17.17 | 17.20 | 17.02 | 17.05 | 174,849 | -0.09(-0.55%) |
Mar 12, 2014 | 17.04 | 17.14 | 17.00 | 17.14 | 134,825 | +0.07(+0.42%) |
Mar 11, 2014 | 17.17 | 17.17 | 17.05 | 17.07 | 85,432 | -0.06(-0.37%) |
Mar 10, 2014 | 17.12 | 17.13 | 17.06 | 17.13 | 142,938 | +0.00(+0.02%) |
Mar 07, 2014 | 17.15 | 17.16 | 17.06 | 17.13 | 123,356 | -0.02(-0.11%) |
Mar 06, 2014 | 17.18 | 17.18 | 17.13 | 17.15 | 108,051 | +0.02(+0.09%) |
Mar 05, 2014 | 17.22 | 17.22 | 17.12 | 17.13 | 134,072 | -0.06(-0.37%) |
Mar 04, 2014 | 17.14 | 17.23 | 17.14 | 17.20 | 107,248 | +0.20(+1.16%) |