Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.66 | 18.69 | 18.51 | 18.55 | 90,907 | -0.06(-0.32%) |
May 29, 2014 | 18.68 | 18.71 | 18.55 | 18.61 | 16,406 | -0.09(-0.47%) |
May 28, 2014 | 18.89 | 18.89 | 18.63 | 18.70 | 42,056 | -0.07(-0.37%) |
May 27, 2014 | 18.64 | 18.88 | 18.64 | 18.77 | 24,057 | +0.33(+1.78%) |
May 23, 2014 | 18.19 | 18.44 | 18.44 | 18.44 | 10,402 | +0.20(+1.10%) |
May 22, 2014 | 18.25 | 18.26 | 18.08 | 18.24 | 29,647 | +0.11(+0.60%) |
May 21, 2014 | 18.11 | 18.15 | 17.98 | 18.13 | 10,737 | +0.06(+0.32%) |
May 20, 2014 | 18.35 | 18.48 | 17.98 | 18.07 | 23,140 | -0.31(-1.71%) |
May 19, 2014 | 18.14 | 18.38 | 18.14 | 18.38 | 24,368 | +0.23(+1.24%) |
May 16, 2014 | 18.27 | 18.27 | 17.87 | 18.16 | 30,981 | +0.12(+0.65%) |
May 15, 2014 | 18.69 | 18.69 | 17.82 | 18.04 | 25,920 | -0.18(-0.97%) |
May 14, 2014 | 18.44 | 18.44 | 18.18 | 18.22 | 30,948 | -0.40(-2.16%) |
May 13, 2014 | 18.79 | 18.82 | 18.59 | 18.62 | 46,638 | -0.16(-0.84%) |
May 12, 2014 | 18.40 | 18.80 | 18.40 | 18.78 | 48,971 | +0.50(+2.74%) |
May 09, 2014 | 18.19 | 18.28 | 17.95 | 18.28 | 44,734 | +0.21(+1.14%) |
May 08, 2014 | 18.34 | 18.40 | 17.99 | 18.07 | 21,046 | -0.28(-1.55%) |
May 07, 2014 | 18.48 | 18.48 | 18.20 | 18.35 | 22,242 | -0.00(-0.00%) |
May 06, 2014 | 18.53 | 18.56 | 18.31 | 18.36 | 22,656 | -0.25(-1.32%) |
May 05, 2014 | 18.50 | 18.60 | 18.50 | 18.60 | 11,420 | -0.14(-0.73%) |
May 02, 2014 | 18.85 | 18.88 | 18.74 | 18.74 | 22,097 | +0.11(+0.59%) |
May 01, 2014 | 18.97 | 18.97 | 18.49 | 18.63 | 137,118 | -0.17(-0.90%) |
Apr 30, 2014 | 18.67 | 18.80 | 18.64 | 18.80 | 8,974 | +0.11(+0.58%) |
Apr 29, 2014 | 18.90 | 18.95 | 18.65 | 18.69 | 49,228 | -0.05(-0.27%) |
Apr 28, 2014 | 18.91 | 18.92 | 18.51 | 18.74 | 28,498 | -0.09(-0.47%) |
Apr 25, 2014 | 18.93 | 18.97 | 18.78 | 18.83 | 20,147 | -0.31(-1.63%) |
Apr 24, 2014 | 19.22 | 19.22 | 19.03 | 19.14 | 21,996 | +0.02(+0.09%) |
Apr 23, 2014 | 19.34 | 19.34 | 19.08 | 19.12 | 19,526 | -0.09(-0.46%) |
Apr 22, 2014 | 19.02 | 19.25 | 19.02 | 19.21 | 7,529 | +0.23(+1.21%) |
Apr 21, 2014 | 18.99 | 18.99 | 18.88 | 18.98 | 9,261 | +0.03(+0.14%) |
Apr 17, 2014 | 18.82 | 18.95 | 18.95 | 18.95 | 79,039 | +0.20(+1.05%) |
Apr 16, 2014 | 18.79 | 18.79 | 18.60 | 18.76 | 15,458 | +0.20(+1.06%) |
Apr 15, 2014 | 18.68 | 18.72 | 18.21 | 18.56 | 51,997 | +0.04(+0.21%) |
Apr 14, 2014 | 18.88 | 18.88 | 18.38 | 18.52 | 12,675 | +0.00(+0.00%) |
Apr 11, 2014 | 18.81 | 18.81 | 18.47 | 18.52 | 109,607 | -0.16(-0.84%) |
Apr 10, 2014 | 19.05 | 19.07 | 18.59 | 18.68 | 68,603 | -0.39(-2.06%) |
Apr 09, 2014 | 19.03 | 19.07 | 18.83 | 19.07 | 40,154 | +0.27(+1.46%) |
Apr 08, 2014 | 18.76 | 18.88 | 18.68 | 18.80 | 13,259 | +0.19(+1.01%) |
Apr 07, 2014 | 19.13 | 19.13 | 18.53 | 18.61 | 17,500 | -0.42(-2.23%) |
Apr 04, 2014 | 19.62 | 19.62 | 18.99 | 19.03 | 31,629 | -0.40(-2.07%) |
Apr 03, 2014 | 19.48 | 19.51 | 19.35 | 19.43 | 48,383 | -0.12(-0.60%) |
Apr 02, 2014 | 19.47 | 19.56 | 19.45 | 19.55 | 28,386 | +0.14(+0.71%) |
Apr 01, 2014 | 19.28 | 19.43 | 19.27 | 19.41 | 14,102 | +0.19(+0.97%) |
Mar 31, 2014 | 19.10 | 19.29 | 19.09 | 19.23 | 10,705 | +0.34(+1.82%) |
Mar 28, 2014 | 19.06 | 19.12 | 18.86 | 18.88 | 38,323 | +0.05(+0.26%) |
Mar 27, 2014 | 18.93 | 18.99 | 18.78 | 18.84 | 22,436 | -0.20(-1.03%) |
Mar 26, 2014 | 19.52 | 19.52 | 19.02 | 19.03 | 39,371 | -0.31(-1.62%) |
Mar 25, 2014 | 19.45 | 19.47 | 19.29 | 19.35 | 5,190 | +0.05(+0.25%) |
Mar 24, 2014 | 19.71 | 19.72 | 19.19 | 19.30 | 61,705 | -0.21(-1.06%) |
Mar 21, 2014 | 19.57 | 19.66 | 19.46 | 19.50 | 17,190 | +0.06(+0.30%) |
Mar 20, 2014 | 19.51 | 19.51 | 19.39 | 19.44 | 46,322 | +0.03(+0.15%) |
Mar 19, 2014 | 19.64 | 19.64 | 19.32 | 19.41 | 74,711 | -0.03(-0.15%) |
Mar 18, 2014 | 19.28 | 19.48 | 19.23 | 19.44 | 42,664 | +0.16(+0.81%) |
Mar 17, 2014 | 19.38 | 19.38 | 19.29 | 19.29 | 8,401 | +0.14(+0.74%) |
Mar 14, 2014 | 19.22 | 19.23 | 19.14 | 19.14 | 1,115,365 | +0.00(+0.02%) |
Mar 13, 2014 | 19.80 | 19.80 | 19.06 | 19.14 | 8,889 | -0.30(-1.56%) |
Mar 12, 2014 | 19.34 | 19.44 | 19.34 | 19.44 | 1,193 | +0.14(+0.71%) |