Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.67 | 19.86 | 19.67 | 19.84 | 12,015 | -0.16(-0.82%) |
May 29, 2014 | 19.95 | 20.00 | 19.71 | 20.00 | 13,426 | +0.19(+0.96%) |
May 28, 2014 | 19.65 | 19.83 | 19.65 | 19.81 | 18,762 | +0.01(+0.07%) |
May 27, 2014 | 20.13 | 20.13 | 19.73 | 19.80 | 13,118 | +0.09(+0.45%) |
May 23, 2014 | 19.80 | 19.71 | 19.71 | 19.71 | 10,260 | -0.02(-0.12%) |
May 22, 2014 | 19.73 | 19.73 | 19.73 | 19.73 | 618 | +0.07(+0.37%) |
May 21, 2014 | 19.83 | 19.83 | 19.66 | 19.66 | 1,058 | +0.18(+0.95%) |
May 20, 2014 | 19.48 | 19.48 | 19.48 | 19.48 | 1,018 | -0.23(-1.14%) |
May 16, 2014 | 20.01 | 19.70 | 19.70 | 19.70 | 1,465 | +0.06(+0.31%) |
May 15, 2014 | 19.65 | 19.65 | 19.64 | 19.64 | 4,324 | +0.03(+0.14%) |
May 12, 2014 | 19.61 | 19.61 | 19.61 | 19.61 | 586 | -0.05(-0.24%) |
May 08, 2014 | 19.66 | 19.66 | 19.66 | 19.66 | 10,260 | +0.10(+0.52%) |
May 06, 2014 | 19.56 | 19.56 | 19.56 | 19.56 | 2,198 | +0.03(+0.14%) |
May 05, 2014 | 19.51 | 19.53 | 19.51 | 19.53 | 14,958 | +0.20(+1.02%) |
May 01, 2014 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | +0.10(+0.53%) |
Apr 29, 2014 | 19.27 | 19.23 | 19.23 | 19.23 | 1,319 | +0.08(+0.43%) |
Apr 28, 2014 | 19.15 | 19.15 | 19.13 | 19.15 | 3,899 | -0.05(-0.25%) |
Apr 25, 2014 | 19.38 | 19.38 | 19.20 | 19.20 | 3,696 | -0.14(-0.71%) |
Apr 24, 2014 | 19.33 | 19.36 | 19.32 | 19.33 | 9,557 | +0.11(+0.57%) |
Apr 23, 2014 | 19.35 | 19.35 | 19.22 | 19.22 | 2,748 | -0.08(-0.42%) |
Apr 21, 2014 | 19.31 | 19.31 | 19.31 | 19.31 | 1,172 | +0.09(+0.46%) |
Apr 17, 2014 | 19.14 | 19.22 | 19.22 | 19.22 | 1,172 | +0.12(+0.61%) |
Apr 14, 2014 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 19.10 | 19.10 | 19.10 | 19.10 | 29 | +0.00(+0.00%) |
Apr 10, 2014 | 19.02 | 19.10 | 19.02 | 19.10 | 126,645 | +0.03(+0.14%) |
Apr 08, 2014 | 19.07 | 19.07 | 19.07 | 19.07 | 293 | -0.05(-0.29%) |
Apr 07, 2014 | 19.13 | 19.13 | 19.13 | 19.13 | 1,348 | +0.08(+0.43%) |
Apr 03, 2014 | 18.88 | 19.05 | 19.05 | 19.05 | 12,899 | -0.08(-0.43%) |
Apr 02, 2014 | 19.00 | 19.13 | 19.00 | 19.13 | 8,164 | +0.33(+1.78%) |
Mar 31, 2014 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 18.80 | 18.80 | 18.80 | 18.80 | 5,718 | -0.08(-0.43%) |
Mar 26, 2014 | 18.88 | 18.88 | 18.88 | 18.88 | 5,716 | +0.27(+1.47%) |
Mar 24, 2014 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 18.60 | 18.60 | 18.59 | 18.60 | 141,999 | +0.05(+0.29%) |
Mar 20, 2014 | 18.54 | 18.55 | 18.52 | 18.55 | 10,949 | -0.22(-1.16%) |
Mar 18, 2014 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | +0.20(+1.07%) |
Mar 17, 2014 | 18.51 | 18.57 | 18.51 | 18.57 | 8,039 | +0.32(+1.76%) |
Mar 14, 2014 | 18.25 | 18.25 | 18.25 | 18.25 | 13,485 | -0.25(-1.33%) |
Mar 13, 2014 | 18.49 | 18.49 | 18.49 | 18.49 | 2,675 | -0.32(-1.70%) |
Mar 10, 2014 | 18.80 | 18.82 | 18.82 | 18.82 | 4,543 | +0.01(+0.04%) |
Mar 05, 2014 | 18.78 | 18.81 | 18.81 | 18.81 | 45,439 | +0.16(+0.88%) |
Mar 04, 2014 | 18.65 | 18.65 | 18.65 | 18.65 | 219 | +0.18(+1.00%) |
Mar 03, 2014 | 18.59 | 18.59 | 18.46 | 18.46 | 15,882 | -0.29(-1.56%) |
Feb 27, 2014 | 18.75 | 18.75 | 18.75 | 18.75 | 0 | -0.05(-0.25%) |
Feb 25, 2014 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.03(+0.18%) |
Feb 24, 2014 | 18.77 | 18.77 | 18.77 | 18.77 | 73 | +0.00(+0.00%) |
Feb 21, 2014 | 18.81 | 18.81 | 18.77 | 18.77 | 1,993 | +0.11(+0.58%) |
Feb 20, 2014 | 18.63 | 18.66 | 18.62 | 18.66 | 2,997 | +0.17(+0.93%) |
Feb 13, 2014 | 18.49 | 18.49 | 18.49 | 18.49 | 586 | +0.34(+1.85%) |
Feb 10, 2014 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.14(+0.75%) |
Feb 06, 2014 | 18.01 | 18.02 | 18.02 | 18.02 | 1,905 | -0.10(-0.56%) |
Jan 31, 2014 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | +0.00(+0.00%) |
Jan 30, 2014 | 18.15 | 18.15 | 18.11 | 18.12 | 6,302 | +0.01(+0.08%) |
Jan 29, 2014 | 18.11 | 18.11 | 18.11 | 18.11 | 202 | -0.08(-0.45%) |
Jan 28, 2014 | 18.17 | 18.19 | 18.17 | 18.19 | 9,812 | +0.16(+0.91%) |
Jan 27, 2014 | 18.00 | 18.03 | 18.00 | 18.02 | 13,991 | -0.48(-2.58%) |
Jan 23, 2014 | 18.55 | 18.50 | 18.50 | 18.50 | 11,873 | -0.24(-1.27%) |
Jan 22, 2014 | 18.70 | 18.74 | 18.65 | 18.74 | 11,082 | +0.05(+0.26%) |
Jan 21, 2014 | 18.69 | 18.69 | 18.69 | 18.69 | 146 | +0.11(+0.59%) |
Jan 17, 2014 | 18.56 | 18.58 | 18.58 | 18.58 | 18,322 | -0.16(-0.84%) |
Jan 16, 2014 | 18.69 | 18.74 | 18.67 | 18.74 | 10,782 | -0.04(-0.22%) |
Jan 15, 2014 | 18.78 | 18.78 | 18.78 | 18.78 | 293 | -0.02(-0.11%) |
Jan 14, 2014 | 18.80 | 18.80 | 18.80 | 18.80 | 1 | +0.00(+0.00%) |
Jan 13, 2014 | 18.87 | 18.88 | 18.80 | 18.80 | 3,356 | -0.05(-0.25%) |
Jan 10, 2014 | 18.85 | 18.85 | 18.84 | 18.85 | 1,102 | +0.18(+0.95%) |
Jan 09, 2014 | 18.91 | 18.91 | 18.62 | 18.67 | 5,974 | -0.05(-0.25%) |
Jan 08, 2014 | 18.72 | 18.72 | 18.72 | 18.72 | 17 | +0.00(+0.00%) |
Jan 06, 2014 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | +0.00(+0.00%) |
Jan 03, 2014 | 18.76 | 18.76 | 18.69 | 18.72 | 19,569 | -0.07(-0.36%) |
Jan 02, 2014 | 18.79 | 18.80 | 18.78 | 18.79 | 1,468 | -0.23(-1.22%) |
Dec 31, 2013 | 18.99 | 19.02 | 19.02 | 19.02 | 1,612 | +0.12(+0.65%) |
Dec 30, 2013 | 19.24 | 19.24 | 18.90 | 18.90 | 93,518 | +0.00(+0.02%) |
Dec 26, 2013 | 18.90 | 18.89 | 18.89 | 18.89 | 1,465 | +0.12(+0.64%) |
Dec 24, 2013 | 18.77 | 18.77 | 18.77 | 18.77 | 15,977 | +0.01(+0.07%) |
Dec 23, 2013 | 18.76 | 18.76 | 18.76 | 18.76 | 28,238 | +0.12(+0.66%) |
Dec 20, 2013 | 18.56 | 18.64 | 18.56 | 18.64 | 28,905 | +0.31(+1.67%) |
Dec 17, 2013 | 18.22 | 18.33 | 18.33 | 18.33 | 41,922 | -0.05(-0.26%) |
Dec 16, 2013 | 18.42 | 18.42 | 18.35 | 18.38 | 28,039 | +0.21(+1.16%) |
Dec 13, 2013 | 18.53 | 18.53 | 18.15 | 18.17 | 78,171 | +0.01(+0.08%) |
Dec 12, 2013 | 18.22 | 18.22 | 18.14 | 18.15 | 94,691 | -0.25(-1.33%) |
Dec 11, 2013 | 18.49 | 18.49 | 18.36 | 18.40 | 41,321 | -0.14(-0.77%) |
Dec 10, 2013 | 18.51 | 18.56 | 18.49 | 18.54 | 77,980 | -0.01(-0.07%) |
Dec 09, 2013 | 18.56 | 18.60 | 18.47 | 18.56 | 78,274 | +0.10(+0.52%) |
Dec 06, 2013 | 18.46 | 18.46 | 18.46 | 18.46 | 732 | +0.09(+0.51%) |
Dec 04, 2013 | 18.37 | 18.37 | 18.37 | 18.37 | 293 | -0.05(-0.28%) |
Dec 03, 2013 | 18.42 | 18.42 | 18.42 | 18.42 | 6,698 | -0.25(-1.32%) |
Dec 02, 2013 | 18.76 | 18.77 | 18.67 | 18.67 | 4,913 | -0.20(-1.08%) |
Nov 29, 2013 | 18.90 | 18.90 | 18.85 | 18.87 | 1,612 | +0.12(+0.66%) |
Nov 26, 2013 | 18.76 | 18.75 | 18.75 | 18.75 | 1,905 | -0.10(-0.51%) |
Nov 22, 2013 | 18.72 | 18.84 | 18.84 | 18.84 | 12,899 | +0.16(+0.88%) |
Nov 21, 2013 | 18.68 | 18.68 | 18.68 | 18.68 | 732 | -0.01(-0.04%) |
Nov 20, 2013 | 18.70 | 18.71 | 18.69 | 18.69 | 8,523 | -0.09(-0.47%) |
Nov 19, 2013 | 18.77 | 18.77 | 18.77 | 18.77 | 1,612 | -0.16(-0.83%) |
Nov 18, 2013 | 18.91 | 18.93 | 18.90 | 18.93 | 4,089 | +0.16(+0.87%) |
Nov 15, 2013 | 18.61 | 18.78 | 18.61 | 18.77 | 4,873 | +0.26(+1.40%) |
Nov 13, 2013 | 18.35 | 18.51 | 18.51 | 18.51 | 3,224 | +0.12(+0.67%) |
Nov 12, 2013 | 18.48 | 18.48 | 18.39 | 18.39 | 732 | -0.10(-0.55%) |
Nov 11, 2013 | 18.56 | 18.56 | 18.49 | 18.49 | 732 | -0.08(-0.44%) |
Nov 08, 2013 | 18.45 | 18.57 | 18.42 | 18.57 | 10,962 | -0.01(-0.04%) |
Nov 07, 2013 | 18.58 | 18.58 | 18.58 | 18.58 | 439 | -0.20(-1.05%) |
Nov 06, 2013 | 18.79 | 18.79 | 18.74 | 18.77 | 2,638 | +0.18(+0.95%) |
Nov 05, 2013 | 18.60 | 18.60 | 18.60 | 18.60 | 1,612 | -0.14(-0.73%) |
Nov 04, 2013 | 18.71 | 18.73 | 18.71 | 18.73 | 1,531 | +0.13(+0.70%) |
Nov 01, 2013 | 18.60 | 18.60 | 18.60 | 18.60 | 732 | -0.34(-1.80%) |
Oct 30, 2013 | 18.95 | 18.95 | 18.95 | 18.95 | 3,811 | -0.15(-0.77%) |
Oct 29, 2013 | 19.14 | 19.15 | 19.09 | 19.09 | 1,304 | -0.05(-0.26%) |
Oct 28, 2013 | 18.86 | 19.80 | 18.80 | 19.14 | 18,058 | +0.20(+1.07%) |
Oct 25, 2013 | 18.90 | 19.46 | 18.90 | 18.94 | 3,517 | -0.03(-0.14%) |
Oct 24, 2013 | 18.97 | 19.00 | 18.97 | 18.97 | 3,371 | +0.09(+0.47%) |
Oct 23, 2013 | 18.88 | 18.88 | 18.88 | 18.88 | 146 | -0.24(-1.25%) |
Oct 22, 2013 | 19.12 | 19.12 | 19.12 | 19.12 | 586 | +0.18(+0.97%) |
Oct 21, 2013 | 18.84 | 18.93 | 18.84 | 18.93 | 4,881 | +0.01(+0.04%) |
Oct 18, 2013 | 18.91 | 18.92 | 18.84 | 18.92 | 1,379 | +0.10(+0.51%) |
Oct 17, 2013 | 18.73 | 18.95 | 18.64 | 18.83 | 12,166 | +0.26(+1.39%) |
Oct 16, 2013 | 18.56 | 18.60 | 18.49 | 18.57 | 20,961 | +0.15(+0.81%) |
Oct 15, 2013 | 18.49 | 18.49 | 18.39 | 18.42 | 37,524 | -0.05(-0.30%) |
Oct 14, 2013 | 18.43 | 18.53 | 18.34 | 18.47 | 11,726 | +0.10(+0.52%) |
Oct 11, 2013 | 18.30 | 18.38 | 18.30 | 18.38 | 4,543 | +0.07(+0.37%) |
Oct 10, 2013 | 18.33 | 18.37 | 18.24 | 18.31 | 12,913 | +0.29(+1.59%) |
Oct 09, 2013 | 17.97 | 18.02 | 17.97 | 18.02 | 4,397 | +0.13(+0.72%) |
Oct 08, 2013 | 17.89 | 17.89 | 17.89 | 17.89 | 5,863 | -0.05(-0.27%) |
Oct 07, 2013 | 17.94 | 17.94 | 17.94 | 17.94 | 3,364 | -0.12(-0.64%) |
Oct 03, 2013 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | -0.05(-0.26%) |
Oct 02, 2013 | 18.11 | 18.11 | 18.11 | 18.11 | 439 | -0.10(-0.56%) |
Sep 30, 2013 | 18.04 | 18.21 | 18.21 | 18.21 | 35,032 | +0.03(+0.15%) |
Sep 27, 2013 | 18.11 | 18.18 | 18.11 | 18.18 | 61,380 | -0.28(-1.52%) |
Sep 19, 2013 | 18.45 | 18.46 | 18.46 | 18.46 | 1,758 | -0.03(-0.18%) |
Sep 18, 2013 | 18.17 | 18.73 | 18.11 | 18.49 | 11,726 | +0.44(+2.46%) |
Sep 17, 2013 | 18.19 | 18.19 | 18.05 | 18.05 | 33,127 | +0.02(+0.11%) |
Sep 16, 2013 | 18.19 | 18.19 | 18.03 | 18.03 | 28,436 | +0.05(+0.30%) |
Sep 13, 2013 | 17.96 | 18.00 | 17.87 | 17.98 | 6,596 | +0.08(+0.46%) |
Sep 12, 2013 | 18.08 | 18.08 | 17.87 | 17.89 | 6,449 | -0.12(-0.68%) |
Sep 11, 2013 | 18.02 | 18.02 | 18.02 | 18.02 | 1,978 | +0.17(+0.96%) |
Sep 10, 2013 | 17.93 | 17.93 | 17.81 | 17.85 | 2,931 | +0.18(+1.00%) |
Sep 09, 2013 | 17.67 | 17.67 | 17.67 | 17.67 | 2,198 | +0.36(+2.09%) |
Sep 05, 2013 | 17.42 | 17.31 | 17.31 | 17.31 | 293 | +0.05(+0.28%) |
Sep 04, 2013 | 17.33 | 17.33 | 17.25 | 17.26 | 7,329 | +0.14(+0.84%) |
Sep 03, 2013 | 17.16 | 17.16 | 17.08 | 17.12 | 1,465 | -0.42(-2.37%) |
Aug 15, 2013 | 17.53 | 17.53 | 17.53 | 17.53 | 293 | -0.25(-1.38%) |
Aug 14, 2013 | 17.78 | 17.78 | 17.78 | 17.78 | 879 | +0.01(+0.08%) |
Aug 13, 2013 | 17.69 | 17.77 | 17.69 | 17.77 | 2,785 | +0.32(+1.84%) |
Aug 06, 2013 | 17.44 | 17.44 | 17.44 | 17.44 | 14,658 | -0.16(-0.89%) |
Aug 05, 2013 | 17.51 | 17.60 | 17.49 | 17.60 | 1,172 | +0.27(+1.53%) |
Aug 01, 2013 | 17.34 | 17.34 | 17.34 | 17.34 | 586 | +0.07(+0.39%) |
Jul 31, 2013 | 17.20 | 17.27 | 17.20 | 17.27 | 2,931 | -0.04(-0.24%) |
Jul 25, 2013 | 17.32 | 17.31 | 17.31 | 17.31 | 5,570 | +0.07(+0.40%) |
Jul 17, 2013 | 17.24 | 17.24 | 17.24 | 17.24 | 0 | +0.22(+1.28%) |
Jul 11, 2013 | 17.03 | 17.02 | 17.02 | 17.02 | 293 | +0.48(+2.89%) |
Jul 09, 2013 | 16.54 | 16.54 | 16.54 | 16.54 | 146 | +0.01(+0.04%) |
Jul 08, 2013 | 16.54 | 16.54 | 16.54 | 16.54 | 146 | +0.68(+4.26%) |
Jun 24, 2013 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | -0.53(-3.21%) |
Jun 20, 2013 | 16.39 | 16.39 | 16.39 | 16.39 | 0 | -0.68(-3.96%) |
Jun 17, 2013 | 17.06 | 17.06 | 17.06 | 17.06 | 146 | -0.10(-0.60%) |