Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.35 | 18.40 | 18.26 | 18.35 | 3,750 | -0.01(-0.05%) |
May 29, 2014 | 18.30 | 18.36 | 18.30 | 18.36 | 2,050 | +0.07(+0.38%) |
May 28, 2014 | 18.26 | 18.33 | 18.22 | 18.29 | 9,355 | -0.26(-1.40%) |
May 27, 2014 | 18.34 | 18.60 | 18.34 | 18.55 | 9,901 | +0.11(+0.60%) |
May 26, 2014 | 18.43 | 18.44 | 18.43 | 18.44 | 1,352 | +0.04(+0.22%) |
May 23, 2014 | 18.26 | 18.40 | 18.26 | 18.40 | 3,113 | +0.14(+0.77%) |
May 22, 2014 | 18.29 | 18.35 | 18.21 | 18.26 | 1,807 | +0.05(+0.27%) |
May 21, 2014 | 18.06 | 18.24 | 18.06 | 18.21 | 30,492 | -0.03(-0.16%) |
May 20, 2014 | 18.20 | 18.30 | 18.20 | 18.24 | 3,350 | +0.02(+0.11%) |
May 16, 2014 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | -0.27(-1.46%) |
May 15, 2014 | 18.60 | 18.60 | 18.38 | 18.49 | 3,916 | -0.05(-0.27%) |
May 14, 2014 | 18.56 | 18.56 | 18.54 | 18.54 | 731 | -0.02(-0.11%) |
May 13, 2014 | 18.50 | 18.64 | 18.47 | 18.56 | 6,896 | +0.06(+0.32%) |
May 12, 2014 | 18.50 | 18.55 | 18.50 | 18.50 | 10,096 | +0.03(+0.16%) |
May 09, 2014 | 18.50 | 18.57 | 18.47 | 18.47 | 23,920 | +0.00(+0.00%) |
May 08, 2014 | 18.68 | 18.68 | 18.47 | 18.47 | 6,950 | -0.13(-0.70%) |
May 07, 2014 | 18.53 | 18.60 | 18.51 | 18.60 | 2,255 | -0.03(-0.16%) |
May 06, 2014 | 18.52 | 18.72 | 18.52 | 18.63 | 5,835 | +0.06(+0.32%) |
May 05, 2014 | 18.42 | 18.58 | 18.42 | 18.57 | 6,682 | +0.03(+0.16%) |
May 02, 2014 | 18.55 | 18.55 | 18.45 | 18.54 | 3,965 | +0.04(+0.22%) |
May 01, 2014 | 18.23 | 18.53 | 18.23 | 18.50 | 6,401 | +0.19(+1.04%) |
Apr 30, 2014 | 18.46 | 18.46 | 18.30 | 18.31 | 4,367 | -0.09(-0.49%) |
Apr 29, 2014 | 18.28 | 18.49 | 18.28 | 18.40 | 6,017 | +0.10(+0.55%) |
Apr 28, 2014 | 18.40 | 18.45 | 18.15 | 18.30 | 15,005 | +0.01(+0.05%) |
Apr 25, 2014 | 18.20 | 18.38 | 18.20 | 18.29 | 4,620 | +0.02(+0.11%) |
Apr 24, 2014 | 18.28 | 18.35 | 18.25 | 18.27 | 2,698 | -0.07(-0.38%) |
Apr 23, 2014 | 18.34 | 18.43 | 18.28 | 18.34 | 4,800 | -0.10(-0.54%) |
Apr 22, 2014 | 18.23 | 18.47 | 18.23 | 18.44 | 9,990 | +0.22(+1.21%) |
Apr 21, 2014 | 18.26 | 18.35 | 18.22 | 18.22 | 4,003 | -0.15(-0.82%) |
Apr 17, 2014 | 18.37 | 18.37 | 18.37 | 0 | +0.13(+0.71%) | |
Apr 16, 2014 | 18.09 | 18.25 | 18.09 | 18.24 | 4,125 | +0.19(+1.05%) |
Apr 15, 2014 | 18.11 | 18.12 | 18.00 | 18.05 | 6,229 | -0.09(-0.50%) |
Apr 14, 2014 | 18.02 | 18.14 | 18.02 | 18.14 | 1,200 | +0.14(+0.78%) |
Apr 11, 2014 | 18.03 | 18.10 | 18.00 | 18.00 | 4,040 | -0.02(-0.11%) |
Apr 10, 2014 | 18.02 | 18.19 | 18.02 | 18.02 | 4,312 | -0.15(-0.83%) |
Apr 09, 2014 | 17.96 | 18.17 | 17.96 | 18.17 | 6,610 | +0.18(+1.00%) |
Apr 08, 2014 | 17.91 | 18.00 | 17.91 | 17.99 | 6,252 | -0.01(-0.06%) |
Apr 07, 2014 | 18.06 | 18.07 | 18.00 | 18.00 | 2,390 | -0.17(-0.94%) |
Apr 04, 2014 | 18.12 | 18.21 | 18.10 | 18.17 | 7,560 | +0.11(+0.61%) |
Apr 03, 2014 | 18.14 | 18.14 | 18.01 | 18.06 | 22,166 | -0.03(-0.17%) |
Apr 02, 2014 | 18.05 | 18.10 | 18.05 | 18.09 | 15,607 | +0.04(+0.22%) |
Apr 01, 2014 | 17.95 | 18.10 | 17.92 | 18.05 | 5,365 | +0.05(+0.28%) |
Mar 31, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 4,960 | +0.00(+0.00%) |
Mar 28, 2014 | 17.91 | 18.04 | 17.91 | 18.00 | 9,111 | +0.10(+0.56%) |
Mar 27, 2014 | 17.95 | 17.96 | 17.90 | 17.90 | 1,213 | +0.02(+0.11%) |
Mar 26, 2014 | 18.00 | 18.02 | 17.88 | 17.88 | 4,104 | -0.15(-0.83%) |
Mar 25, 2014 | 18.04 | 18.04 | 17.97 | 18.03 | 7,995 | +0.01(+0.06%) |
Mar 24, 2014 | 18.01 | 18.07 | 17.93 | 18.02 | 5,534 | -0.05(-0.28%) |
Mar 21, 2014 | 18.10 | 18.12 | 18.01 | 18.07 | 8,794 | -0.02(-0.11%) |
Mar 20, 2014 | 18.16 | 18.16 | 18.09 | 18.09 | 680 | -0.03(-0.17%) |
Mar 19, 2014 | 18.25 | 18.25 | 17.97 | 18.12 | 2,946 | +0.03(+0.17%) |
Mar 18, 2014 | 18.09 | 18.10 | 18.09 | 18.09 | 1,645 | -0.06(-0.33%) |
Mar 17, 2014 | 18.10 | 18.17 | 18.07 | 18.15 | 13,432 | +0.08(+0.44%) |
Mar 14, 2014 | 17.99 | 18.07 | 17.91 | 18.07 | 4,070 | +0.12(+0.67%) |
Mar 13, 2014 | 18.09 | 18.10 | 17.91 | 17.95 | 10,147 | -0.13(-0.72%) |
Mar 12, 2014 | 18.00 | 18.09 | 17.97 | 18.08 | 6,143 | -0.01(-0.06%) |
Mar 11, 2014 | 18.01 | 18.12 | 18.00 | 18.09 | 4,583 | -0.05(-0.28%) |
Mar 10, 2014 | 18.06 | 18.16 | 18.05 | 18.14 | 3,865 | -0.04(-0.22%) |
Mar 07, 2014 | 18.15 | 18.20 | 18.15 | 18.18 | 1,911 | +0.12(+0.66%) |
Mar 06, 2014 | 18.11 | 18.20 | 18.06 | 18.06 | 6,386 | -0.06(-0.33%) |
Mar 05, 2014 | 18.00 | 18.12 | 18.00 | 18.12 | 5,747 | +0.06(+0.33%) |
Mar 04, 2014 | 17.79 | 18.20 | 17.79 | 18.06 | 8,444 | +0.26(+1.46%) |