Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 21.47 | 21.47 | 20.93 | 20.94 | 3,180 | -0.06(-0.29%) |
May 28, 2014 | 21.00 | 21.00 | 21.00 | 150 | -0.03(-0.14%) | |
May 27, 2014 | 21.00 | 21.03 | 21.00 | 21.03 | 1,696 | +0.17(+0.81%) |
May 26, 2014 | 20.93 | 20.93 | 20.86 | 20.86 | 1,075 | +0.03(+0.14%) |
May 23, 2014 | 20.79 | 20.83 | 20.79 | 20.83 | 4,767 | +0.06(+0.29%) |
May 22, 2014 | 20.77 | 20.77 | 20.77 | 20.77 | 789 | -0.02(-0.10%) |
May 21, 2014 | 20.79 | 20.79 | 20.79 | 20.79 | 398 | +0.20(+0.97%) |
May 15, 2014 | 20.59 | 20.59 | 20.59 | 20.59 | 0 | -0.30(-1.44%) |
May 14, 2014 | 20.89 | 20.90 | 20.88 | 20.89 | 4,249 | -0.03(-0.14%) |
May 13, 2014 | 20.87 | 20.92 | 20.87 | 20.92 | 9,385 | +0.04(+0.19%) |
May 12, 2014 | 20.86 | 20.88 | 20.86 | 20.88 | 1,204 | +0.20(+0.97%) |
May 09, 2014 | 20.65 | 20.68 | 20.65 | 20.68 | 1,390 | -0.08(-0.39%) |
May 08, 2014 | 20.71 | 20.84 | 20.71 | 20.76 | 78,279 | +0.09(+0.44%) |
May 07, 2014 | 20.70 | 20.70 | 20.65 | 20.67 | 2,113 | +0.11(+0.54%) |
May 06, 2014 | 20.65 | 21.00 | 20.56 | 20.56 | 4,326 | -0.13(-0.63%) |
May 05, 2014 | 20.62 | 20.69 | 20.62 | 20.69 | 1,651 | -0.03(-0.14%) |
May 02, 2014 | 20.72 | 20.72 | 20.70 | 20.72 | 879 | +0.10(+0.48%) |
Apr 30, 2014 | 20.62 | 20.62 | 20.62 | 20.62 | 35 | -0.02(-0.10%) |
Apr 29, 2014 | 20.58 | 20.64 | 20.58 | 20.64 | 1,191 | +0.39(+1.93%) |
Apr 28, 2014 | 20.32 | 20.37 | 20.25 | 20.25 | 1,738 | -0.10(-0.49%) |
Apr 25, 2014 | 20.50 | 20.50 | 20.35 | 20.35 | 1,495 | -0.15(-0.73%) |
Apr 24, 2014 | 20.56 | 20.56 | 20.47 | 20.50 | 2,280 | -0.06(-0.29%) |
Apr 23, 2014 | 20.56 | 20.57 | 20.56 | 20.56 | 1,338 | -0.09(-0.44%) |
Apr 22, 2014 | 20.64 | 20.65 | 20.61 | 20.65 | 17,050 | +0.07(+0.34%) |
Apr 21, 2014 | 20.57 | 20.58 | 20.57 | 20.58 | 730 | +0.06(+0.29%) |
Apr 17, 2014 | 20.52 | 20.52 | 20.52 | 0 | +0.25(+1.23%) | |
Apr 16, 2014 | 20.22 | 20.27 | 20.21 | 20.27 | 1,653 | +0.21(+1.05%) |
Apr 15, 2014 | 20.16 | 20.16 | 19.87 | 20.06 | 12,315 | -0.04(-0.20%) |
Apr 14, 2014 | 20.17 | 20.18 | 20.10 | 20.10 | 861 | +0.10(+0.50%) |
Apr 11, 2014 | 20.04 | 20.09 | 20.00 | 20.00 | 6,336 | -0.18(-0.89%) |
Apr 10, 2014 | 20.52 | 20.52 | 20.16 | 20.18 | 5,011 | -0.39(-1.90%) |
Apr 09, 2014 | 20.45 | 20.57 | 20.45 | 20.57 | 1,893 | +0.20(+0.98%) |
Apr 08, 2014 | 20.35 | 20.37 | 20.35 | 20.37 | 1,867 | +0.01(+0.05%) |
Apr 07, 2014 | 20.36 | 20.36 | 20.36 | 20.36 | 615 | -0.23(-1.12%) |
Apr 04, 2014 | 20.83 | 20.83 | 20.59 | 20.59 | 3,042 | -0.03(-0.15%) |
Apr 02, 2014 | 20.62 | 20.62 | 20.62 | 0 | +0.02(+0.10%) | |
Apr 01, 2014 | 20.56 | 20.60 | 20.56 | 20.60 | 1,530 | +0.19(+0.93%) |
Mar 31, 2014 | 20.49 | 20.49 | 20.39 | 20.41 | 2,912 | +0.03(+0.15%) |
Mar 28, 2014 | 20.30 | 20.38 | 20.30 | 20.38 | 1,413 | +0.18(+0.89%) |
Mar 27, 2014 | 20.20 | 20.20 | 20.20 | 20.20 | 389 | +0.04(+0.20%) |
Mar 26, 2014 | 20.42 | 20.42 | 20.16 | 20.16 | 760 | -0.06(-0.30%) |
Mar 25, 2014 | 20.10 | 20.22 | 20.10 | 20.22 | 769 | +0.21(+1.05%) |
Mar 24, 2014 | 20.29 | 20.29 | 19.96 | 20.01 | 11,445 | -0.11(-0.55%) |
Mar 21, 2014 | 20.34 | 20.34 | 20.12 | 20.12 | 7,222 | -0.13(-0.64%) |
Mar 20, 2014 | 20.11 | 20.28 | 20.11 | 20.25 | 4,350 | +0.13(+0.65%) |
Mar 19, 2014 | 20.24 | 20.24 | 20.12 | 20.12 | 1,915 | -0.16(-0.79%) |
Mar 18, 2014 | 20.20 | 20.28 | 20.20 | 20.28 | 1,806 | +0.17(+0.85%) |
Mar 17, 2014 | 20.11 | 20.11 | 20.11 | 20.11 | 250 | +0.23(+1.16%) |
Mar 14, 2014 | 19.88 | 19.92 | 19.84 | 19.88 | 3,180 | -0.02(-0.10%) |
Mar 13, 2014 | 20.12 | 20.12 | 19.90 | 19.90 | 7,814 | -0.37(-1.83%) |
Mar 12, 2014 | 20.07 | 20.27 | 20.07 | 20.27 | 1,510 | -0.06(-0.30%) |
Mar 11, 2014 | 20.49 | 20.49 | 20.30 | 20.33 | 14,200 | -0.16(-0.78%) |
Mar 10, 2014 | 20.41 | 20.49 | 20.30 | 20.49 | 53,896 | +0.00(+0.00%) |
Mar 07, 2014 | 20.60 | 20.60 | 20.48 | 20.49 | 57,641 | -0.14(-0.68%) |
Mar 06, 2014 | 20.67 | 20.67 | 20.61 | 20.63 | 5,042 | +0.11(+0.54%) |
Mar 05, 2014 | 20.56 | 20.59 | 20.52 | 20.52 | 1,701 | -0.03(-0.15%) |
Mar 04, 2014 | 20.47 | 20.55 | 20.47 | 20.55 | 7,166 | +0.41(+2.04%) |