Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.85 | 18.90 | 18.77 | 18.84 | 5,396 | -0.03(-0.14%) |
May 29, 2014 | 18.82 | 18.87 | 18.79 | 18.86 | 5,319 | +0.07(+0.35%) |
May 28, 2014 | 18.80 | 18.82 | 18.74 | 18.80 | 8,243 | +0.02(+0.11%) |
May 27, 2014 | 18.78 | 18.81 | 18.75 | 18.78 | 6,133 | +0.21(+1.13%) |
May 23, 2014 | 18.33 | 18.57 | 18.57 | 18.57 | 36,370 | +0.19(+1.02%) |
May 22, 2014 | 18.26 | 18.39 | 18.26 | 18.38 | 4,126 | +0.09(+0.48%) |
May 21, 2014 | 18.30 | 18.31 | 18.20 | 18.29 | 7,855 | +0.12(+0.68%) |
May 20, 2014 | 18.33 | 18.33 | 18.06 | 18.17 | 4,936 | -0.16(-0.88%) |
May 19, 2014 | 18.09 | 18.33 | 18.09 | 18.33 | 6,724 | +0.25(+1.37%) |
May 16, 2014 | 18.04 | 18.08 | 18.03 | 18.08 | 2,183 | +0.00(+0.00%) |
May 15, 2014 | 18.14 | 18.14 | 17.90 | 18.08 | 9,498 | -0.20(-1.09%) |
May 14, 2014 | 18.28 | 18.30 | 18.27 | 18.28 | 2,060 | -0.12(-0.67%) |
May 13, 2014 | 18.50 | 18.54 | 18.40 | 18.41 | 5,396 | -0.02(-0.10%) |
May 12, 2014 | 18.13 | 18.47 | 18.13 | 18.43 | 12,207 | +0.34(+1.89%) |
May 09, 2014 | 17.98 | 18.09 | 17.92 | 18.09 | 1,227 | +0.03(+0.16%) |
May 08, 2014 | 18.31 | 18.33 | 18.00 | 18.06 | 9,459 | -0.03(-0.16%) |
May 07, 2014 | 18.12 | 18.12 | 17.97 | 18.08 | 3,736 | +0.00(+0.00%) |
May 06, 2014 | 18.25 | 18.25 | 18.08 | 18.08 | 7,155 | -0.18(-0.99%) |
May 05, 2014 | 18.10 | 18.29 | 18.10 | 18.27 | 7,940 | +0.00(+0.00%) |
May 02, 2014 | 18.31 | 18.37 | 18.22 | 18.27 | 14,551 | +0.05(+0.26%) |
May 01, 2014 | 18.22 | 18.34 | 18.16 | 18.22 | 128,378 | -0.01(-0.07%) |
Apr 30, 2014 | 18.11 | 18.23 | 18.09 | 18.23 | 1,883 | +0.15(+0.81%) |
Apr 29, 2014 | 18.00 | 18.11 | 18.00 | 18.08 | 30,299 | +0.16(+0.90%) |
Apr 28, 2014 | 18.09 | 18.15 | 17.86 | 17.92 | 7,490 | -0.14(-0.78%) |
Apr 25, 2014 | 18.43 | 18.43 | 18.04 | 18.06 | 14,157 | -0.35(-1.92%) |
Apr 24, 2014 | 18.51 | 18.51 | 18.27 | 18.42 | 3,392 | +0.00(+0.00%) |
Apr 23, 2014 | 18.46 | 18.48 | 18.42 | 18.42 | 3,414 | +0.04(+0.21%) |
Apr 22, 2014 | 18.29 | 18.40 | 18.29 | 18.38 | 16,472 | +0.18(+0.99%) |
Apr 21, 2014 | 18.13 | 18.20 | 18.07 | 18.20 | 7,633 | +0.04(+0.21%) |
Apr 17, 2014 | 18.16 | 18.16 | 18.16 | 18.16 | 10,196 | +0.16(+0.90%) |
Apr 16, 2014 | 18.01 | 18.04 | 17.95 | 18.00 | 12,329 | +0.14(+0.80%) |
Apr 15, 2014 | 17.86 | 17.88 | 17.68 | 17.86 | 2,081 | +0.12(+0.66%) |
Apr 14, 2014 | 17.76 | 17.76 | 17.67 | 17.74 | 1,705 | +0.02(+0.09%) |
Apr 11, 2014 | 17.96 | 17.97 | 17.66 | 17.72 | 270,932 | -0.30(-1.69%) |
Apr 10, 2014 | 18.36 | 18.39 | 17.95 | 18.03 | 6,897 | -0.32(-1.76%) |
Apr 09, 2014 | 18.23 | 18.35 | 18.18 | 18.35 | 18,112 | +0.18(+1.00%) |
Apr 08, 2014 | 18.06 | 18.17 | 17.94 | 18.17 | 5,919 | +0.18(+1.00%) |
Apr 07, 2014 | 18.28 | 18.28 | 17.94 | 17.99 | 3,723 | -0.29(-1.61%) |
Apr 04, 2014 | 18.65 | 18.68 | 18.23 | 18.28 | 6,879 | -0.29(-1.54%) |
Apr 03, 2014 | 18.68 | 18.69 | 18.51 | 18.57 | 101,606 | -0.11(-0.61%) |
Apr 02, 2014 | 18.55 | 18.69 | 18.54 | 18.68 | 245,766 | +0.26(+1.39%) |
Apr 01, 2014 | 18.41 | 18.47 | 18.41 | 18.43 | 4,553 | +0.10(+0.52%) |
Mar 31, 2014 | 18.09 | 18.33 | 18.09 | 18.33 | 8,526 | +0.32(+1.75%) |
Mar 28, 2014 | 18.11 | 18.12 | 18.02 | 18.02 | 2,825 | +0.16(+0.92%) |
Mar 27, 2014 | 18.03 | 18.03 | 17.83 | 17.85 | 2,816 | -0.20(-1.13%) |
Mar 26, 2014 | 18.30 | 18.30 | 18.03 | 18.06 | 1,699 | -0.16(-0.89%) |
Mar 25, 2014 | 18.23 | 18.29 | 18.11 | 18.22 | 4,187 | +0.06(+0.32%) |
Mar 24, 2014 | 18.27 | 18.30 | 18.06 | 18.16 | 8,299 | -0.12(-0.68%) |
Mar 21, 2014 | 18.27 | 18.42 | 18.27 | 18.28 | 5,471 | +0.07(+0.37%) |
Mar 20, 2014 | 18.24 | 18.27 | 18.22 | 18.22 | 10,824 | +0.09(+0.47%) |
Mar 19, 2014 | 18.27 | 18.30 | 18.13 | 18.13 | 3,309 | -0.14(-0.76%) |
Mar 18, 2014 | 18.14 | 18.30 | 18.14 | 18.27 | 4,810 | +0.20(+1.08%) |
Mar 17, 2014 | 18.14 | 18.14 | 18.03 | 18.07 | 13,922 | +0.11(+0.63%) |
Mar 14, 2014 | 18.01 | 18.02 | 17.92 | 17.96 | 5,444 | +0.04(+0.22%) |
Mar 13, 2014 | 18.13 | 18.13 | 17.92 | 17.92 | 3,163 | -0.16(-0.90%) |
Mar 12, 2014 | 17.95 | 18.09 | 17.95 | 18.08 | 6,004 | -0.01(-0.06%) |
Mar 11, 2014 | 18.23 | 18.29 | 18.10 | 18.10 | 2,769 | -0.06(-0.36%) |
Mar 10, 2014 | 18.17 | 18.17 | 18.16 | 18.16 | 2,023 | -0.10(-0.57%) |
Mar 07, 2014 | 18.32 | 18.33 | 18.23 | 18.26 | 6,158 | -0.08(-0.41%) |
Mar 06, 2014 | 18.25 | 18.34 | 18.25 | 18.34 | 2,810 | +0.12(+0.68%) |
Mar 05, 2014 | 18.25 | 18.25 | 18.21 | 18.22 | 2,239 | -0.01(-0.05%) |
Mar 04, 2014 | 17.98 | 18.25 | 17.98 | 18.23 | 4,199 | +0.36(+1.99%) |