Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.92 | 18.92 | 18.89 | 18.89 | 1,749 | -0.02(-0.09%) |
May 29, 2014 | 18.89 | 18.91 | 18.89 | 18.91 | 2,212 | +0.02(+0.09%) |
May 28, 2014 | 18.89 | 18.91 | 18.89 | 18.89 | 2,009 | +0.00(+0.00%) |
May 27, 2014 | 18.89 | 18.89 | 18.89 | 18.89 | 6,471 | +0.00(+0.00%) |
May 23, 2014 | 18.89 | 18.89 | 18.89 | 18.89 | 3,144 | +0.04(+0.23%) |
May 22, 2014 | 18.55 | 18.85 | 18.55 | 18.85 | 2,607 | +0.36(+1.95%) |
May 19, 2014 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | -0.28(-1.51%) |
May 16, 2014 | 18.67 | 18.77 | 18.67 | 18.77 | 2,055 | +0.01(+0.05%) |
May 15, 2014 | 18.72 | 18.76 | 18.72 | 18.76 | 835 | +0.69(+3.80%) |
May 14, 2014 | 17.66 | 19.15 | 17.64 | 18.07 | 6,041 | -0.82(-4.32%) |
May 09, 2014 | 18.89 | 18.89 | 18.89 | 18.89 | 582 | +0.00(+0.00%) |
May 08, 2014 | 18.89 | 18.89 | 18.89 | 18.89 | 301 | +0.09(+0.46%) |
May 05, 2014 | 18.67 | 18.80 | 18.80 | 18.80 | 2,212 | +0.21(+1.15%) |
May 02, 2014 | 18.59 | 18.59 | 18.59 | 18.59 | 3,908 | -0.06(-0.32%) |
May 01, 2014 | 18.63 | 18.65 | 18.63 | 18.65 | 802 | +0.31(+1.69%) |
Apr 30, 2014 | 18.65 | 18.67 | 18.34 | 18.34 | 1,447 | +0.07(+0.38%) |
Apr 28, 2014 | 18.27 | 18.27 | 18.27 | 18.27 | 4 | +0.00(+0.00%) |
Apr 25, 2014 | 18.64 | 18.67 | 18.20 | 18.27 | 2,302 | -0.06(-0.35%) |
Apr 24, 2014 | 18.25 | 18.34 | 18.25 | 18.34 | 1,672 | +0.09(+0.49%) |
Apr 23, 2014 | 18.25 | 18.42 | 18.25 | 18.25 | 6,575 | -0.61(-3.23%) |
Apr 16, 2014 | 18.85 | 18.85 | 18.85 | 18.85 | 232 | +0.69(+3.78%) |
Apr 15, 2014 | 17.82 | 18.17 | 17.82 | 18.17 | 1,206 | +0.52(+2.97%) |
Apr 14, 2014 | 17.65 | 17.65 | 17.64 | 17.64 | 989 | -0.22(-1.25%) |
Apr 11, 2014 | 18.46 | 18.46 | 17.77 | 17.87 | 4,753 | -0.59(-3.21%) |
Apr 09, 2014 | 18.46 | 18.46 | 18.46 | 18.46 | 3,494 | -0.11(-0.58%) |
Apr 08, 2014 | 17.88 | 18.89 | 17.64 | 18.57 | 32,890 | +0.54(+2.98%) |
Apr 07, 2014 | 18.03 | 18.03 | 18.03 | 18.03 | 465 | -0.57(-3.05%) |
Apr 04, 2014 | 18.03 | 18.60 | 17.86 | 18.60 | 2,562 | +0.39(+2.12%) |
Apr 02, 2014 | 18.21 | 18.21 | 18.21 | 18.21 | 819 | +0.26(+1.48%) |
Mar 28, 2014 | 18.07 | 17.95 | 17.95 | 17.95 | 46 | -0.18(-0.99%) |
Mar 27, 2014 | 18.37 | 18.37 | 17.95 | 18.13 | 5,855 | -0.44(-2.39%) |
Mar 26, 2014 | 18.57 | 18.81 | 18.57 | 18.57 | 2,925 | -1.09(-5.52%) |
Mar 24, 2014 | 17.44 | 19.66 | 19.66 | 19.66 | 2,574 | +0.90(+4.78%) |
Mar 21, 2014 | 18.25 | 19.66 | 18.25 | 18.76 | 13,764 | -0.90(-4.57%) |
Mar 20, 2014 | 19.66 | 19.66 | 19.66 | 19.66 | 3,523 | +0.00(+0.00%) |
Mar 19, 2014 | 19.66 | 20.08 | 18.32 | 19.66 | 4,167 | -0.43(-2.13%) |
Mar 18, 2014 | 19.48 | 20.08 | 19.48 | 20.08 | 4,212 | +0.26(+1.34%) |
Mar 17, 2014 | 17.95 | 21.19 | 17.76 | 19.82 | 6,989 | +1.87(+10.43%) |
Mar 14, 2014 | 17.95 | 17.95 | 17.73 | 17.95 | 5,271 | +0.34(+1.94%) |
Mar 13, 2014 | 18.28 | 18.28 | 17.60 | 17.60 | 2,935 | -0.38(-2.14%) |
Mar 11, 2014 | 17.91 | 17.99 | 17.99 | 17.99 | 23 | +0.09(+0.48%) |
Mar 05, 2014 | 17.90 | 17.90 | 17.90 | 17.90 | 1,170 | +0.03(+0.19%) |
Mar 04, 2014 | 17.51 | 17.93 | 17.51 | 17.87 | 2,808 | -0.06(-0.33%) |