Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 17.48 | 17.59 | 17.44 | 17.50 | 16,672 | +0.00(+0.00%) |
Jun 27, 2014 | 17.53 | 17.71 | 17.49 | 17.50 | 67,529 | -0.04(-0.22%) |
Jun 26, 2014 | 17.64 | 17.67 | 17.44 | 17.54 | 8,412 | -0.12(-0.66%) |
Jun 25, 2014 | 17.46 | 17.74 | 17.44 | 17.66 | 14,695 | +0.20(+1.16%) |
Jun 24, 2014 | 17.53 | 17.71 | 17.45 | 17.46 | 13,575 | +0.02(+0.09%) |
Jun 23, 2014 | 17.54 | 17.74 | 17.42 | 17.44 | 12,459 | -0.04(-0.22%) |
Jun 20, 2014 | 17.48 | 17.74 | 17.39 | 17.48 | 76,301 | +0.05(+0.31%) |
Jun 19, 2014 | 17.43 | 17.56 | 17.28 | 17.42 | 9,066 | +0.06(+0.36%) |
Jun 18, 2014 | 17.25 | 17.42 | 17.25 | 17.36 | 9,993 | +0.06(+0.36%) |
Jun 17, 2014 | 17.25 | 17.36 | 17.25 | 17.30 | 17,080 | +0.05(+0.32%) |
Jun 16, 2014 | 17.25 | 17.36 | 17.15 | 17.25 | 14,739 | -0.09(-0.54%) |
Jun 13, 2014 | 17.38 | 17.40 | 17.21 | 17.34 | 9,190 | -0.01(-0.04%) |
Jun 12, 2014 | 17.35 | 17.41 | 17.21 | 17.35 | 16,647 | -0.09(-0.49%) |
Jun 11, 2014 | 17.57 | 17.57 | 17.28 | 17.43 | 14,378 | -0.17(-0.97%) |
Jun 10, 2014 | 17.52 | 17.74 | 17.52 | 17.60 | 16,832 | +0.02(+0.13%) |
Jun 06, 2014 | 17.57 | 17.59 | 17.16 | 17.58 | 38,668 | +0.05(+0.31%) |
Jun 05, 2014 | 17.10 | 17.57 | 17.10 | 17.53 | 25,990 | +0.39(+2.27%) |
Jun 04, 2014 | 16.93 | 17.18 | 16.79 | 17.14 | 25,049 | +0.16(+0.96%) |
Jun 03, 2014 | 17.05 | 17.23 | 16.93 | 16.97 | 17,323 | -0.19(-1.13%) |
Jun 02, 2014 | 17.51 | 17.51 | 17.10 | 17.17 | 21,460 | -0.26(-1.47%) |
May 30, 2014 | 17.39 | 17.51 | 17.28 | 17.42 | 13,537 | +0.11(+0.63%) |
May 29, 2014 | 17.28 | 17.43 | 17.09 | 17.32 | 28,853 | -0.01(-0.05%) |
May 28, 2014 | 17.41 | 17.41 | 17.10 | 17.32 | 25,313 | -0.16(-0.93%) |
May 27, 2014 | 17.18 | 17.50 | 17.10 | 17.49 | 26,377 | +0.29(+1.68%) |
May 23, 2014 | 16.90 | 17.20 | 17.20 | 17.20 | 30,696 | +0.40(+2.41%) |
May 22, 2014 | 16.72 | 16.86 | 16.61 | 16.79 | 14,914 | +0.10(+0.61%) |
May 21, 2014 | 16.64 | 16.81 | 16.60 | 16.69 | 21,935 | +0.06(+0.37%) |
May 20, 2014 | 16.75 | 16.87 | 16.37 | 16.63 | 44,818 | -0.21(-1.25%) |
May 19, 2014 | 16.76 | 16.84 | 16.66 | 16.84 | 13,821 | +0.09(+0.56%) |
May 16, 2014 | 16.52 | 16.76 | 16.47 | 16.75 | 38,379 | +0.19(+1.13%) |
May 15, 2014 | 16.44 | 16.62 | 16.38 | 16.56 | 25,824 | +0.12(+0.76%) |
May 14, 2014 | 16.93 | 17.00 | 16.44 | 16.44 | 43,527 | -0.45(-2.67%) |
May 13, 2014 | 16.96 | 17.07 | 16.83 | 16.89 | 11,436 | -0.16(-0.91%) |
May 12, 2014 | 16.73 | 17.08 | 16.73 | 17.04 | 25,855 | +0.35(+2.10%) |
May 09, 2014 | 16.74 | 16.87 | 16.67 | 16.69 | 41,706 | -0.07(-0.42%) |
May 08, 2014 | 16.87 | 16.90 | 16.74 | 16.76 | 34,224 | -0.09(-0.55%) |
May 07, 2014 | 16.76 | 16.92 | 16.67 | 16.86 | 31,100 | +0.20(+1.20%) |
May 06, 2014 | 16.81 | 16.83 | 16.65 | 16.65 | 37,524 | -0.15(-0.92%) |
May 05, 2014 | 16.74 | 16.92 | 16.73 | 16.81 | 39,760 | +0.05(+0.32%) |
May 02, 2014 | 16.81 | 16.93 | 16.66 | 16.75 | 22,512 | -0.05(-0.32%) |
May 01, 2014 | 16.92 | 16.98 | 16.69 | 16.81 | 37,402 | -0.17(-1.00%) |
Apr 30, 2014 | 17.03 | 17.06 | 16.96 | 16.98 | 18,718 | -0.03(-0.18%) |
Apr 29, 2014 | 17.05 | 17.15 | 16.88 | 17.01 | 15,294 | -0.02(-0.09%) |
Apr 28, 2014 | 17.00 | 17.05 | 16.85 | 17.02 | 35,751 | +0.04(+0.23%) |
Apr 25, 2014 | 17.09 | 17.26 | 16.97 | 16.99 | 20,634 | -0.15(-0.90%) |
Apr 24, 2014 | 17.22 | 17.37 | 17.09 | 17.14 | 14,176 | -0.02(-0.14%) |
Apr 23, 2014 | 17.29 | 17.46 | 17.13 | 17.16 | 15,462 | -0.21(-1.20%) |
Apr 22, 2014 | 17.37 | 17.39 | 17.19 | 17.37 | 12,938 | -0.05(-0.27%) |
Apr 21, 2014 | 17.33 | 17.44 | 17.27 | 17.42 | 12,106 | +0.05(+0.31%) |
Apr 17, 2014 | 17.26 | 17.36 | 17.36 | 17.36 | 47,078 | +0.03(+0.18%) |
Apr 16, 2014 | 17.25 | 17.34 | 17.16 | 17.33 | 15,441 | +0.13(+0.76%) |
Apr 15, 2014 | 17.13 | 17.26 | 16.96 | 17.20 | 17,607 | +0.18(+1.04%) |
Apr 14, 2014 | 17.19 | 17.26 | 17.02 | 17.02 | 13,108 | -0.05(-0.32%) |
Apr 11, 2014 | 17.01 | 17.25 | 17.01 | 17.08 | 25,840 | -0.05(-0.27%) |
Apr 10, 2014 | 17.14 | 17.24 | 17.00 | 17.12 | 23,704 | -0.08(-0.49%) |
Apr 09, 2014 | 17.27 | 17.33 | 17.09 | 17.21 | 26,247 | -0.03(-0.18%) |
Apr 08, 2014 | 17.15 | 17.32 | 16.99 | 17.24 | 19,878 | +0.12(+0.72%) |
Apr 07, 2014 | 16.96 | 17.15 | 16.89 | 17.12 | 28,592 | +0.11(+0.63%) |
Apr 04, 2014 | 17.29 | 17.29 | 16.89 | 17.01 | 31,730 | -0.17(-0.99%) |
Apr 03, 2014 | 17.19 | 17.30 | 17.15 | 17.18 | 8,749 | -0.05(-0.31%) |
Apr 02, 2014 | 17.22 | 17.28 | 17.14 | 17.23 | 9,686 | +0.03(+0.18%) |