Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.67 | 19.86 | 19.67 | 19.84 | 12,015 | -0.16(-0.82%) |
May 29, 2014 | 19.95 | 20.00 | 19.71 | 20.00 | 13,426 | +0.19(+0.96%) |
May 28, 2014 | 19.65 | 19.83 | 19.65 | 19.81 | 18,762 | +0.01(+0.07%) |
May 27, 2014 | 20.13 | 20.13 | 19.73 | 19.80 | 13,118 | +0.09(+0.45%) |
May 23, 2014 | 19.80 | 19.71 | 19.71 | 19.71 | 10,260 | -0.02(-0.12%) |
May 22, 2014 | 19.73 | 19.73 | 19.73 | 19.73 | 618 | +0.07(+0.37%) |
May 21, 2014 | 19.83 | 19.83 | 19.66 | 19.66 | 1,058 | +0.18(+0.95%) |
May 20, 2014 | 19.48 | 19.48 | 19.48 | 19.48 | 1,018 | -0.23(-1.14%) |
May 16, 2014 | 20.01 | 19.70 | 19.70 | 19.70 | 1,465 | +0.06(+0.31%) |
May 15, 2014 | 19.65 | 19.65 | 19.64 | 19.64 | 4,324 | +0.03(+0.14%) |
May 12, 2014 | 19.61 | 19.61 | 19.61 | 19.61 | 586 | -0.05(-0.24%) |
May 08, 2014 | 19.66 | 19.66 | 19.66 | 19.66 | 10,260 | +0.10(+0.52%) |
May 06, 2014 | 19.56 | 19.56 | 19.56 | 19.56 | 2,198 | +0.03(+0.14%) |
May 05, 2014 | 19.51 | 19.53 | 19.51 | 19.53 | 14,958 | +0.20(+1.02%) |
May 01, 2014 | 19.33 | 19.33 | 19.33 | 19.33 | 0 | +0.10(+0.53%) |
Apr 29, 2014 | 19.27 | 19.23 | 19.23 | 19.23 | 1,319 | +0.08(+0.43%) |
Apr 28, 2014 | 19.15 | 19.15 | 19.13 | 19.15 | 3,899 | -0.05(-0.25%) |
Apr 25, 2014 | 19.38 | 19.38 | 19.20 | 19.20 | 3,696 | -0.14(-0.71%) |
Apr 24, 2014 | 19.33 | 19.36 | 19.32 | 19.33 | 9,557 | +0.11(+0.57%) |
Apr 23, 2014 | 19.35 | 19.35 | 19.22 | 19.22 | 2,748 | -0.08(-0.42%) |
Apr 21, 2014 | 19.31 | 19.31 | 19.31 | 19.31 | 1,172 | +0.09(+0.46%) |
Apr 17, 2014 | 19.14 | 19.22 | 19.22 | 19.22 | 1,172 | +0.12(+0.61%) |
Apr 14, 2014 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 19.10 | 19.10 | 19.10 | 19.10 | 29 | +0.00(+0.00%) |
Apr 10, 2014 | 19.02 | 19.10 | 19.02 | 19.10 | 126,645 | +0.03(+0.14%) |
Apr 08, 2014 | 19.07 | 19.07 | 19.07 | 19.07 | 293 | -0.05(-0.29%) |
Apr 07, 2014 | 19.13 | 19.13 | 19.13 | 19.13 | 1,348 | +0.08(+0.43%) |
Apr 03, 2014 | 18.88 | 19.05 | 19.05 | 19.05 | 12,899 | -0.08(-0.43%) |
Apr 02, 2014 | 19.00 | 19.13 | 19.00 | 19.13 | 8,164 | +0.33(+1.78%) |
Mar 31, 2014 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Mar 28, 2014 | 18.80 | 18.80 | 18.80 | 18.80 | 5,718 | -0.08(-0.43%) |
Mar 26, 2014 | 18.88 | 18.88 | 18.88 | 18.88 | 5,716 | +0.27(+1.47%) |
Mar 24, 2014 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) |
Mar 21, 2014 | 18.60 | 18.60 | 18.59 | 18.60 | 141,999 | +0.05(+0.29%) |
Mar 20, 2014 | 18.54 | 18.55 | 18.52 | 18.55 | 10,949 | -0.22(-1.16%) |
Mar 18, 2014 | 18.77 | 18.77 | 18.77 | 18.77 | 0 | +0.20(+1.07%) |
Mar 17, 2014 | 18.51 | 18.57 | 18.51 | 18.57 | 8,039 | +0.32(+1.76%) |
Mar 14, 2014 | 18.25 | 18.25 | 18.25 | 18.25 | 13,485 | -0.25(-1.33%) |
Mar 13, 2014 | 18.49 | 18.49 | 18.49 | 18.49 | 2,675 | -0.32(-1.70%) |
Mar 10, 2014 | 18.80 | 18.82 | 18.82 | 18.82 | 4,543 | +0.01(+0.04%) |
Mar 05, 2014 | 18.78 | 18.81 | 18.81 | 18.81 | 45,439 | +0.16(+0.88%) |
Mar 04, 2014 | 18.65 | 18.65 | 18.65 | 18.65 | 219 | +0.18(+1.00%) |