Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.83 | 20.03 | 19.54 | 19.66 | 725,875 | -0.13(-0.67%) |
May 29, 2014 | 19.82 | 19.86 | 19.60 | 19.79 | 249,565 | -0.02(-0.10%) |
May 28, 2014 | 19.82 | 19.86 | 19.60 | 19.81 | 300,981 | +0.00(+0.00%) |
May 27, 2014 | 19.93 | 19.98 | 19.72 | 19.81 | 356,653 | -0.17(-0.83%) |
May 23, 2014 | 20.00 | 19.98 | 19.98 | 19.98 | 214,358 | -0.06(-0.31%) |
May 22, 2014 | 19.86 | 20.15 | 19.82 | 20.04 | 164,500 | +0.11(+0.56%) |
May 21, 2014 | 19.89 | 20.02 | 19.82 | 19.93 | 302,125 | +0.11(+0.54%) |
May 20, 2014 | 19.84 | 19.88 | 19.70 | 19.82 | 366,462 | -0.12(-0.61%) |
May 19, 2014 | 19.94 | 20.02 | 19.93 | 19.94 | 162,907 | -0.02(-0.10%) |
May 16, 2014 | 20.05 | 20.13 | 19.85 | 19.96 | 311,677 | -0.09(-0.44%) |
May 15, 2014 | 20.23 | 20.30 | 19.93 | 20.05 | 368,365 | -0.26(-1.29%) |
May 14, 2014 | 20.28 | 20.38 | 20.20 | 20.31 | 315,376 | +0.05(+0.24%) |
May 13, 2014 | 20.03 | 20.78 | 19.99 | 20.26 | 699,788 | +0.41(+2.08%) |
May 12, 2014 | 19.65 | 19.93 | 19.65 | 19.85 | 323,637 | +0.18(+0.94%) |
May 09, 2014 | 19.15 | 19.67 | 19.15 | 19.66 | 395,141 | +0.59(+3.08%) |
May 08, 2014 | 19.12 | 19.22 | 18.99 | 19.08 | 209,785 | +0.02(+0.10%) |
May 07, 2014 | 19.04 | 19.13 | 18.95 | 19.06 | 226,448 | +0.00(+0.03%) |
May 06, 2014 | 19.08 | 19.17 | 19.04 | 19.05 | 123,732 | +0.05(+0.26%) |
May 05, 2014 | 18.94 | 19.03 | 18.82 | 19.00 | 172,599 | +0.06(+0.33%) |
May 02, 2014 | 19.02 | 19.03 | 18.83 | 18.94 | 171,233 | -0.08(-0.43%) |
May 01, 2014 | 19.03 | 19.14 | 18.95 | 19.02 | 214,803 | -0.09(-0.46%) |
Apr 30, 2014 | 18.83 | 19.20 | 18.83 | 19.11 | 295,939 | +0.23(+1.21%) |
Apr 29, 2014 | 18.67 | 18.90 | 18.66 | 18.88 | 253,219 | +0.28(+1.49%) |
Apr 28, 2014 | 18.52 | 18.62 | 18.48 | 18.61 | 275,034 | +0.12(+0.63%) |
Apr 25, 2014 | 18.45 | 18.58 | 18.35 | 18.49 | 303,173 | -0.01(-0.05%) |
Apr 24, 2014 | 18.70 | 18.73 | 18.47 | 18.50 | 218,469 | -0.15(-0.78%) |
Apr 23, 2014 | 18.62 | 18.73 | 18.55 | 18.64 | 322,801 | +0.08(+0.41%) |
Apr 22, 2014 | 18.78 | 18.79 | 18.48 | 18.57 | 256,473 | -0.20(-1.05%) |
Apr 21, 2014 | 18.83 | 18.87 | 18.70 | 18.77 | 252,547 | -0.08(-0.44%) |
Apr 17, 2014 | 18.64 | 18.85 | 18.85 | 18.85 | 221,069 | +0.26(+1.38%) |
Apr 16, 2014 | 18.61 | 18.64 | 18.48 | 18.59 | 391,684 | +0.09(+0.50%) |
Apr 15, 2014 | 18.42 | 18.63 | 18.39 | 18.50 | 313,995 | -0.00(-0.03%) |
Apr 14, 2014 | 18.50 | 18.66 | 18.44 | 18.50 | 221,367 | +0.03(+0.16%) |
Apr 11, 2014 | 18.42 | 18.54 | 18.37 | 18.48 | 257,984 | -0.03(-0.18%) |
Apr 10, 2014 | 18.56 | 18.63 | 18.46 | 18.51 | 304,052 | -0.18(-0.96%) |
Apr 09, 2014 | 18.46 | 18.72 | 18.39 | 18.69 | 297,088 | +0.15(+0.83%) |
Apr 08, 2014 | 18.32 | 18.58 | 18.14 | 18.53 | 321,004 | +0.29(+1.61%) |
Apr 07, 2014 | 18.29 | 18.41 | 18.23 | 18.24 | 403,500 | -0.17(-0.92%) |
Apr 04, 2014 | 18.38 | 18.60 | 18.33 | 18.41 | 366,625 | +0.15(+0.85%) |
Apr 03, 2014 | 18.42 | 18.44 | 18.22 | 18.25 | 225,779 | -0.08(-0.42%) |
Apr 02, 2014 | 18.23 | 18.44 | 18.14 | 18.33 | 353,168 | +0.08(+0.45%) |
Apr 01, 2014 | 18.34 | 18.39 | 18.13 | 18.25 | 336,117 | -0.13(-0.71%) |
Mar 31, 2014 | 18.32 | 18.55 | 18.29 | 18.38 | 658,802 | +0.12(+0.66%) |
Mar 28, 2014 | 18.10 | 18.32 | 18.08 | 18.26 | 247,397 | +0.19(+1.04%) |
Mar 27, 2014 | 17.99 | 18.13 | 17.91 | 18.07 | 418,385 | +0.04(+0.24%) |
Mar 26, 2014 | 17.93 | 18.13 | 17.82 | 18.03 | 711,547 | +0.69(+3.95%) |
Mar 25, 2014 | 17.36 | 17.43 | 17.26 | 17.34 | 286,833 | -0.02(-0.11%) |
Mar 24, 2014 | 17.32 | 17.46 | 17.13 | 17.36 | 379,156 | -0.00(-0.03%) |
Mar 21, 2014 | 17.23 | 17.39 | 17.14 | 17.37 | 506,904 | +0.35(+2.06%) |
Mar 20, 2014 | 17.01 | 17.04 | 16.91 | 17.02 | 272,011 | -0.02(-0.14%) |
Mar 19, 2014 | 17.05 | 17.13 | 16.94 | 17.04 | 272,781 | -0.04(-0.22%) |
Mar 18, 2014 | 17.10 | 17.15 | 17.05 | 17.08 | 299,547 | -0.02(-0.14%) |
Mar 17, 2014 | 17.00 | 17.14 | 16.97 | 17.10 | 195,042 | +0.13(+0.79%) |
Mar 14, 2014 | 16.98 | 17.02 | 16.89 | 16.97 | 167,788 | -0.04(-0.23%) |
Mar 13, 2014 | 16.98 | 17.12 | 16.98 | 17.01 | 242,932 | +0.11(+0.68%) |
Mar 12, 2014 | 16.86 | 16.98 | 16.81 | 16.89 | 249,022 | -0.02(-0.11%) |
Mar 11, 2014 | 17.00 | 17.09 | 16.85 | 16.91 | 281,371 | -0.10(-0.56%) |
Mar 10, 2014 | 17.04 | 17.12 | 16.97 | 17.01 | 218,622 | -0.05(-0.31%) |
Mar 07, 2014 | 17.25 | 17.26 | 16.92 | 17.06 | 403,095 | -0.27(-1.55%) |
Mar 06, 2014 | 17.38 | 17.42 | 17.33 | 17.33 | 178,355 | -0.02(-0.11%) |
Mar 05, 2014 | 17.21 | 17.36 | 17.20 | 17.35 | 203,060 | +0.14(+0.84%) |
Mar 04, 2014 | 17.27 | 17.28 | 17.15 | 17.20 | 313,816 | +0.02(+0.14%) |