Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.00 | 19.15 | 18.74 | 19.15 | 45,231 | +0.15(+0.81%) |
May 29, 2014 | 18.95 | 19.12 | 18.87 | 19.00 | 220,333 | +0.07(+0.38%) |
May 28, 2014 | 18.99 | 18.99 | 18.91 | 18.93 | 121,546 | -0.12(-0.63%) |
May 27, 2014 | 18.96 | 19.18 | 18.90 | 19.05 | 113,171 | +0.30(+1.59%) |
May 23, 2014 | 18.68 | 18.75 | 18.75 | 18.75 | 40,246 | +0.16(+0.87%) |
May 22, 2014 | 18.55 | 18.76 | 18.49 | 18.59 | 109,766 | +0.16(+0.87%) |
May 21, 2014 | 18.15 | 18.44 | 18.15 | 18.43 | 91,532 | +0.28(+1.55%) |
May 20, 2014 | 18.77 | 18.77 | 18.05 | 18.15 | 468,484 | -0.73(-3.88%) |
May 19, 2014 | 19.11 | 19.11 | 18.84 | 18.88 | 182,365 | -0.28(-1.47%) |
May 16, 2014 | 19.28 | 19.28 | 19.10 | 19.16 | 61,573 | +0.02(+0.08%) |
May 15, 2014 | 19.39 | 19.39 | 19.08 | 19.14 | 79,918 | -0.25(-1.31%) |
May 14, 2014 | 19.44 | 19.45 | 19.36 | 19.40 | 251,882 | +0.06(+0.31%) |
May 13, 2014 | 19.36 | 19.36 | 19.28 | 19.34 | 84,118 | +0.15(+0.80%) |
May 12, 2014 | 19.26 | 19.26 | 19.17 | 19.18 | 87,109 | +0.06(+0.34%) |
May 09, 2014 | 19.09 | 19.22 | 19.09 | 19.12 | 26,691 | -0.01(-0.04%) |
May 08, 2014 | 19.24 | 19.26 | 19.00 | 19.13 | 48,481 | -0.11(-0.59%) |
May 07, 2014 | 19.36 | 19.40 | 19.14 | 19.24 | 40,788 | +0.03(+0.17%) |
May 06, 2014 | 19.21 | 19.25 | 19.13 | 19.21 | 72,188 | -0.06(-0.33%) |
May 05, 2014 | 19.07 | 19.28 | 18.96 | 19.27 | 74,124 | +0.33(+1.76%) |
May 02, 2014 | 18.92 | 18.99 | 18.89 | 18.94 | 43,066 | +0.00(+0.02%) |
May 01, 2014 | 18.91 | 19.00 | 18.91 | 18.93 | 42,704 | +0.02(+0.10%) |
Apr 30, 2014 | 18.90 | 19.05 | 18.77 | 18.91 | 39,603 | +0.09(+0.49%) |
Apr 29, 2014 | 18.87 | 19.06 | 18.73 | 18.82 | 45,714 | -0.12(-0.64%) |
Apr 28, 2014 | 19.26 | 19.26 | 18.83 | 18.94 | 70,295 | -0.36(-1.88%) |
Apr 25, 2014 | 19.43 | 19.44 | 19.18 | 19.30 | 47,732 | -0.05(-0.26%) |
Apr 24, 2014 | 19.48 | 19.48 | 19.27 | 19.35 | 52,535 | +0.03(+0.17%) |
Apr 23, 2014 | 19.40 | 19.45 | 19.32 | 19.32 | 91,136 | -0.03(-0.17%) |
Apr 22, 2014 | 19.28 | 19.40 | 19.27 | 19.35 | 69,655 | +0.19(+1.02%) |
Apr 21, 2014 | 19.26 | 19.27 | 19.08 | 19.16 | 106,515 | -0.03(-0.17%) |
Apr 17, 2014 | 19.12 | 19.19 | 19.19 | 19.19 | 110,926 | +0.19(+1.02%) |
Apr 16, 2014 | 18.83 | 19.15 | 18.83 | 19.00 | 37,080 | +0.10(+0.51%) |
Apr 15, 2014 | 19.05 | 19.06 | 18.73 | 18.90 | 106,974 | -0.06(-0.30%) |
Apr 14, 2014 | 19.20 | 19.20 | 18.90 | 18.96 | 49,869 | +0.00(+0.00%) |
Apr 11, 2014 | 18.88 | 19.12 | 18.62 | 18.96 | 74,955 | -0.11(-0.59%) |
Apr 10, 2014 | 19.37 | 19.39 | 18.93 | 19.07 | 105,081 | -0.15(-0.80%) |
Apr 09, 2014 | 19.15 | 19.29 | 18.92 | 19.22 | 215,811 | +0.35(+1.83%) |
Apr 08, 2014 | 19.04 | 19.04 | 18.72 | 18.88 | 105,451 | +0.14(+0.77%) |
Apr 07, 2014 | 18.71 | 18.86 | 18.65 | 18.73 | 376,846 | +0.14(+0.74%) |
Apr 04, 2014 | 18.68 | 18.81 | 18.58 | 18.60 | 235,633 | +0.08(+0.43%) |
Apr 03, 2014 | 18.68 | 18.78 | 18.46 | 18.52 | 38,501 | -0.05(-0.26%) |
Apr 02, 2014 | 18.58 | 18.64 | 18.43 | 18.56 | 43,739 | +0.14(+0.79%) |
Apr 01, 2014 | 18.41 | 18.45 | 18.36 | 18.42 | 45,816 | +0.27(+1.46%) |
Mar 31, 2014 | 18.22 | 18.22 | 17.99 | 18.15 | 27,226 | +0.20(+1.11%) |
Mar 28, 2014 | 18.08 | 18.10 | 17.94 | 17.95 | 20,481 | -0.09(-0.48%) |
Mar 27, 2014 | 17.95 | 18.12 | 17.79 | 18.04 | 17,960 | +0.13(+0.72%) |
Mar 26, 2014 | 17.95 | 18.02 | 17.85 | 17.91 | 35,727 | +0.01(+0.04%) |
Mar 25, 2014 | 17.84 | 17.95 | 17.59 | 17.90 | 15,559 | +0.21(+1.18%) |
Mar 24, 2014 | 18.04 | 18.05 | 17.61 | 17.69 | 99,673 | -0.22(-1.22%) |
Mar 21, 2014 | 17.98 | 18.14 | 17.90 | 17.91 | 9,490 | -0.02(-0.09%) |
Mar 20, 2014 | 18.06 | 18.21 | 17.87 | 17.93 | 51,219 | +0.02(+0.09%) |
Mar 19, 2014 | 17.98 | 18.15 | 17.80 | 17.91 | 39,546 | -0.04(-0.24%) |
Mar 18, 2014 | 17.91 | 18.01 | 17.78 | 17.96 | 25,839 | +0.19(+1.05%) |
Mar 17, 2014 | 17.50 | 17.82 | 17.28 | 17.77 | 30,813 | +0.44(+2.56%) |
Mar 14, 2014 | 17.36 | 17.45 | 17.28 | 17.33 | 23,238 | -0.19(-1.09%) |
Mar 13, 2014 | 17.65 | 17.65 | 17.42 | 17.52 | 30,444 | -0.04(-0.23%) |
Mar 12, 2014 | 17.41 | 17.60 | 17.18 | 17.56 | 138,561 | +0.08(+0.45%) |
Mar 11, 2014 | 17.65 | 17.79 | 17.48 | 17.48 | 26,783 | -0.11(-0.63%) |
Mar 10, 2014 | 17.53 | 17.83 | 17.47 | 17.59 | 23,656 | -0.06(-0.31%) |
Mar 07, 2014 | 17.67 | 17.79 | 17.59 | 17.64 | 46,377 | -0.02(-0.13%) |
Mar 06, 2014 | 17.63 | 17.79 | 17.63 | 17.67 | 13,865 | +0.06(+0.31%) |
Mar 05, 2014 | 17.66 | 17.68 | 17.54 | 17.61 | 56,852 | -0.13(-0.76%) |
Mar 04, 2014 | 17.34 | 17.79 | 17.34 | 17.75 | 86,876 | +0.46(+2.66%) |