Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.92 | 18.92 | 18.76 | 18.77 | 5,266 | -0.03(-0.16%) |
May 29, 2014 | 18.77 | 18.80 | 18.76 | 18.80 | 2,024 | -0.02(-0.10%) |
May 28, 2014 | 18.82 | 18.82 | 18.82 | 18.82 | 589 | +0.06(+0.30%) |
May 27, 2014 | 18.66 | 18.80 | 18.66 | 18.76 | 3,751 | +0.22(+1.18%) |
May 23, 2014 | 18.50 | 18.54 | 18.54 | 18.54 | 3,394 | +0.20(+1.12%) |
May 22, 2014 | 18.34 | 18.34 | 18.34 | 18.34 | 434 | -0.10(-0.54%) |
May 21, 2014 | 18.28 | 18.44 | 18.28 | 18.44 | 10,674 | +0.21(+1.12%) |
May 20, 2014 | 18.27 | 18.28 | 18.23 | 18.23 | 2,001 | -0.03(-0.16%) |
May 19, 2014 | 18.24 | 18.33 | 18.23 | 18.26 | 4,953 | -0.04(-0.19%) |
May 16, 2014 | 18.21 | 18.30 | 18.17 | 18.30 | 12,471 | -0.00(-0.02%) |
May 15, 2014 | 18.35 | 18.35 | 18.24 | 18.30 | 3,783 | -0.07(-0.40%) |
May 14, 2014 | 18.46 | 18.46 | 18.37 | 18.37 | 3,397 | -0.09(-0.46%) |
May 13, 2014 | 18.46 | 18.46 | 18.46 | 18.46 | 1,077 | +0.05(+0.27%) |
May 12, 2014 | 18.39 | 18.44 | 18.35 | 18.41 | 4,331 | +0.20(+1.09%) |
May 09, 2014 | 18.23 | 18.23 | 18.16 | 18.21 | 3,089 | +0.07(+0.40%) |
May 08, 2014 | 18.26 | 18.26 | 18.09 | 18.14 | 98,041 | +0.08(+0.43%) |
May 07, 2014 | 17.89 | 18.06 | 17.89 | 18.06 | 8,775 | +0.17(+0.95%) |
May 06, 2014 | 17.91 | 17.96 | 17.89 | 17.89 | 4,007 | -0.18(-1.02%) |
May 05, 2014 | 18.06 | 18.08 | 17.84 | 18.08 | 13,948 | -0.04(-0.20%) |
May 02, 2014 | 18.15 | 18.17 | 18.06 | 18.11 | 3,127 | -0.15(-0.81%) |
May 01, 2014 | 18.35 | 18.35 | 18.24 | 18.26 | 5,475 | +0.04(+0.22%) |
Apr 30, 2014 | 18.19 | 18.24 | 18.16 | 18.22 | 12,548 | +0.10(+0.57%) |
Apr 29, 2014 | 18.11 | 18.12 | 18.11 | 18.12 | 2,062 | +0.18(+1.01%) |
Apr 28, 2014 | 17.99 | 18.00 | 17.79 | 17.94 | 18,144 | +0.09(+0.52%) |
Apr 25, 2014 | 17.86 | 17.98 | 17.84 | 17.84 | 2,711 | -0.22(-1.23%) |
Apr 24, 2014 | 18.08 | 18.13 | 18.07 | 18.07 | 39,368 | -0.00(-0.02%) |
Apr 23, 2014 | 18.10 | 18.15 | 18.07 | 18.07 | 2,539 | -0.17(-0.95%) |
Apr 22, 2014 | 18.21 | 18.26 | 18.19 | 18.24 | 18,193 | +0.31(+1.73%) |
Apr 21, 2014 | 18.08 | 18.08 | 17.89 | 17.93 | 4,878 | -0.06(-0.31%) |
Apr 17, 2014 | 17.75 | 17.99 | 17.99 | 17.99 | 1,838 | +0.22(+1.25%) |
Apr 16, 2014 | 17.58 | 17.77 | 17.58 | 17.77 | 23,027 | +0.35(+2.00%) |
Apr 15, 2014 | 17.64 | 17.69 | 17.27 | 17.42 | 2,773 | -0.22(-1.26%) |
Apr 14, 2014 | 17.53 | 17.69 | 17.53 | 17.64 | 7,166 | +0.05(+0.28%) |
Apr 11, 2014 | 17.71 | 17.71 | 17.53 | 17.59 | 15,929 | -0.18(-1.04%) |
Apr 10, 2014 | 18.03 | 18.03 | 17.77 | 17.77 | 3,252 | -0.23(-1.25%) |
Apr 09, 2014 | 18.06 | 18.06 | 18.00 | 18.00 | 3,502 | +0.01(+0.08%) |
Apr 08, 2014 | 17.96 | 17.98 | 17.89 | 17.98 | 9,443 | -0.05(-0.30%) |
Apr 07, 2014 | 18.03 | 18.10 | 17.93 | 18.04 | 23,702 | -0.25(-1.37%) |
Apr 04, 2014 | 18.32 | 18.32 | 18.27 | 18.29 | 4,146 | -0.04(-0.19%) |
Apr 03, 2014 | 18.46 | 18.46 | 18.25 | 18.32 | 9,886 | +0.01(+0.04%) |
Apr 02, 2014 | 18.34 | 18.34 | 18.23 | 18.32 | 8,077 | +0.08(+0.47%) |
Apr 01, 2014 | 18.23 | 18.23 | 18.20 | 18.23 | 3,297 | +0.06(+0.31%) |
Mar 31, 2014 | 18.17 | 18.19 | 18.10 | 18.18 | 4,652 | +0.08(+0.47%) |
Mar 28, 2014 | 17.98 | 18.18 | 17.98 | 18.09 | 15,574 | +0.14(+0.79%) |
Mar 27, 2014 | 17.95 | 17.95 | 17.85 | 17.95 | 15,509 | +0.07(+0.40%) |
Mar 26, 2014 | 18.17 | 18.17 | 17.88 | 17.88 | 23,481 | +0.16(+0.92%) |
Mar 25, 2014 | 17.70 | 17.80 | 17.67 | 17.72 | 4,454 | +0.18(+1.05%) |
Mar 24, 2014 | 17.72 | 17.72 | 17.41 | 17.53 | 19,848 | -0.09(-0.53%) |
Mar 21, 2014 | 17.78 | 17.78 | 17.59 | 17.63 | 21,143 | +0.02(+0.09%) |
Mar 20, 2014 | 17.57 | 17.73 | 17.53 | 17.61 | 28,262 | +0.09(+0.53%) |
Mar 19, 2014 | 17.65 | 17.71 | 17.52 | 17.52 | 22,242 | -0.12(-0.70%) |
Mar 18, 2014 | 17.60 | 17.68 | 17.56 | 17.64 | 32,080 | +0.16(+0.91%) |
Mar 17, 2014 | 17.42 | 17.50 | 17.42 | 17.48 | 6,359 | +0.21(+1.20%) |
Mar 14, 2014 | 17.04 | 17.31 | 17.04 | 17.28 | 8,078 | +0.21(+1.21%) |
Mar 13, 2014 | 17.68 | 17.68 | 17.07 | 17.07 | 15,310 | -0.44(-2.54%) |
Mar 12, 2014 | 17.35 | 17.62 | 17.35 | 17.51 | 16,598 | -0.22(-1.22%) |
Mar 11, 2014 | 17.85 | 17.85 | 17.72 | 17.73 | 12,449 | +0.03(+0.15%) |
Mar 10, 2014 | 17.69 | 17.70 | 17.61 | 17.70 | 5,767 | -0.20(-1.10%) |
Mar 07, 2014 | 18.17 | 18.17 | 17.82 | 17.90 | 9,681 | -0.27(-1.50%) |
Mar 06, 2014 | 18.26 | 18.26 | 18.15 | 18.17 | 18,065 | +0.02(+0.11%) |
Mar 05, 2014 | 18.25 | 18.25 | 18.14 | 18.15 | 8,135 | -0.06(-0.35%) |
Mar 04, 2014 | 18.30 | 18.30 | 18.15 | 18.22 | 9,408 | +0.42(+2.38%) |