Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.10 | 19.11 | 19.00 | 19.03 | 7,590 | -0.11(-0.59%) |
May 29, 2014 | 19.11 | 19.14 | 19.09 | 19.14 | 5,014 | +0.04(+0.21%) |
May 28, 2014 | 19.08 | 19.10 | 19.04 | 19.10 | 7,686 | -0.07(-0.38%) |
May 27, 2014 | 19.04 | 19.23 | 19.04 | 19.18 | 22,557 | +0.29(+1.52%) |
May 23, 2014 | 18.70 | 18.89 | 18.89 | 18.89 | 7,806 | +0.16(+0.84%) |
May 22, 2014 | 18.70 | 18.74 | 18.70 | 18.73 | 6,390 | +0.20(+1.08%) |
May 21, 2014 | 18.58 | 18.59 | 18.49 | 18.53 | 37,646 | +0.09(+0.49%) |
May 20, 2014 | 18.68 | 18.68 | 18.31 | 18.44 | 10,439 | -0.24(-1.30%) |
May 19, 2014 | 18.48 | 18.68 | 18.48 | 18.68 | 13,260 | +0.20(+1.07%) |
May 16, 2014 | 18.34 | 18.49 | 18.30 | 18.49 | 12,685 | +0.27(+1.48%) |
May 15, 2014 | 18.32 | 18.32 | 18.18 | 18.22 | 14,389 | -0.43(-2.30%) |
May 14, 2014 | 18.64 | 18.64 | 18.61 | 18.64 | 4,417 | -0.25(-1.31%) |
May 13, 2014 | 19.02 | 19.02 | 18.88 | 18.89 | 9,172 | -0.14(-0.74%) |
May 12, 2014 | 18.72 | 19.03 | 18.72 | 19.03 | 595,878 | +0.53(+2.86%) |
May 09, 2014 | 18.52 | 18.52 | 18.50 | 18.50 | 3,016 | +0.09(+0.51%) |
May 08, 2014 | 18.76 | 18.76 | 18.41 | 18.41 | 12,543 | +0.01(+0.04%) |
May 07, 2014 | 18.63 | 18.63 | 18.32 | 18.40 | 11,007 | -0.28(-1.52%) |
May 06, 2014 | 18.83 | 18.83 | 18.69 | 18.69 | 9,964 | -0.17(-0.92%) |
May 05, 2014 | 18.69 | 18.86 | 18.69 | 18.86 | 7,980 | -0.06(-0.32%) |
May 02, 2014 | 18.95 | 18.96 | 18.92 | 18.92 | 6,014 | +0.14(+0.75%) |
May 01, 2014 | 18.90 | 18.95 | 18.78 | 18.78 | 5,038 | -0.07(-0.37%) |
Apr 30, 2014 | 18.69 | 18.85 | 18.64 | 18.85 | 16,465 | +0.04(+0.20%) |
Apr 29, 2014 | 18.78 | 18.86 | 18.78 | 18.81 | 11,781 | +0.14(+0.77%) |
Apr 28, 2014 | 18.64 | 18.67 | 18.48 | 18.67 | 6,099 | -0.19(-1.00%) |
Apr 25, 2014 | 19.07 | 19.07 | 18.77 | 18.86 | 6,227 | -0.43(-2.22%) |
Apr 24, 2014 | 19.28 | 19.29 | 19.10 | 19.29 | 7,292 | -0.01(-0.07%) |
Apr 23, 2014 | 19.29 | 19.30 | 19.27 | 19.30 | 7,317 | -0.08(-0.43%) |
Apr 22, 2014 | 19.39 | 19.42 | 19.34 | 19.38 | 15,145 | +0.29(+1.53%) |
Apr 21, 2014 | 19.13 | 19.13 | 19.07 | 19.09 | 10,748 | -0.01(-0.03%) |
Apr 17, 2014 | 19.10 | 19.10 | 19.10 | 19.10 | 2,838 | +0.21(+1.10%) |
Apr 16, 2014 | 18.92 | 18.92 | 18.84 | 18.89 | 8,356 | +0.20(+1.07%) |
Apr 15, 2014 | 18.79 | 18.83 | 18.37 | 18.69 | 22,664 | +0.03(+0.16%) |
Apr 14, 2014 | 18.85 | 18.85 | 18.66 | 18.66 | 24,129 | +0.03(+0.14%) |
Apr 11, 2014 | 18.74 | 18.82 | 18.62 | 18.63 | 19,690 | -0.34(-1.81%) |
Apr 10, 2014 | 19.40 | 19.40 | 18.91 | 18.97 | 546,437 | -0.44(-2.25%) |
Apr 09, 2014 | 19.21 | 19.41 | 19.21 | 19.41 | 13,363 | +0.25(+1.31%) |
Apr 08, 2014 | 19.01 | 19.26 | 19.01 | 19.16 | 15,219 | +0.15(+0.79%) |
Apr 07, 2014 | 19.21 | 19.21 | 18.96 | 19.01 | 16,259 | -0.36(-1.83%) |
Apr 04, 2014 | 19.94 | 19.94 | 19.29 | 19.36 | 12,132 | -0.41(-2.05%) |
Apr 03, 2014 | 19.95 | 19.96 | 19.77 | 19.77 | 6,582 | -0.22(-1.08%) |
Apr 02, 2014 | 19.97 | 19.98 | 19.91 | 19.98 | 9,570 | +0.08(+0.41%) |
Apr 01, 2014 | 19.73 | 19.91 | 19.73 | 19.90 | 25,268 | +0.25(+1.28%) |
Mar 31, 2014 | 19.45 | 19.71 | 19.45 | 19.65 | 17,852 | +0.29(+1.51%) |
Mar 28, 2014 | 19.39 | 19.58 | 19.36 | 19.36 | 10,457 | +0.08(+0.41%) |
Mar 27, 2014 | 19.29 | 19.33 | 19.23 | 19.28 | 12,249 | -0.11(-0.55%) |
Mar 26, 2014 | 19.74 | 19.74 | 19.39 | 19.39 | 229,101 | -0.33(-1.67%) |
Mar 25, 2014 | 19.87 | 19.87 | 19.61 | 19.72 | 27,220 | -0.04(-0.19%) |
Mar 24, 2014 | 20.06 | 20.06 | 19.60 | 19.75 | 21,663 | -0.12(-0.61%) |
Mar 21, 2014 | 20.23 | 20.23 | 19.87 | 19.87 | 11,600 | -0.20(-0.99%) |
Mar 20, 2014 | 20.01 | 20.09 | 19.93 | 20.07 | 15,381 | +0.05(+0.25%) |
Mar 19, 2014 | 20.14 | 20.14 | 20.01 | 20.02 | 6,607 | -0.14(-0.67%) |
Mar 18, 2014 | 20.11 | 20.18 | 20.09 | 20.16 | 7,215 | +0.30(+1.50%) |
Mar 17, 2014 | 20.01 | 20.01 | 19.86 | 19.86 | 10,604 | +0.15(+0.77%) |
Mar 14, 2014 | 19.64 | 19.79 | 19.64 | 19.71 | 272,559 | +0.05(+0.27%) |
Mar 13, 2014 | 19.93 | 19.93 | 19.63 | 19.65 | 83,744 | -0.24(-1.20%) |
Mar 12, 2014 | 19.82 | 19.90 | 19.82 | 19.89 | 975,065 | +0.02(+0.10%) |
Mar 11, 2014 | 19.99 | 19.99 | 19.87 | 19.87 | 12,340 | -0.17(-0.86%) |
Mar 10, 2014 | 20.11 | 20.13 | 19.99 | 20.04 | 9,221 | -0.04(-0.21%) |
Mar 07, 2014 | 20.29 | 20.29 | 20.07 | 20.09 | 14,420 | -0.08(-0.39%) |
Mar 06, 2014 | 20.20 | 20.22 | 20.12 | 20.16 | 12,023 | -0.01(-0.04%) |
Mar 05, 2014 | 20.17 | 20.17 | 20.15 | 20.17 | 11,646 | -0.09(-0.43%) |
Mar 04, 2014 | 20.25 | 20.30 | 19.95 | 20.26 | 10,011 | +0.53(+2.68%) |