Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.16 | 20.17 | 20.15 | 20.15 | 9,665 | +0.10(+0.52%) |
May 29, 2014 | 20.05 | 20.05 | 20.05 | 20.05 | 287 | +0.00(+0.00%) |
May 28, 2014 | 20.07 | 20.07 | 20.05 | 20.05 | 8,065 | -0.05(-0.26%) |
May 27, 2014 | 20.10 | 20.10 | 20.10 | 20.10 | 3,293 | +0.15(+0.73%) |
May 23, 2014 | 19.87 | 19.95 | 19.95 | 19.95 | 32,289 | +0.10(+0.51%) |
May 22, 2014 | 19.85 | 19.85 | 19.85 | 19.85 | 1,435 | +0.07(+0.35%) |
May 21, 2014 | 19.73 | 19.80 | 19.70 | 19.78 | 14,128 | +0.14(+0.69%) |
May 20, 2014 | 19.78 | 19.78 | 19.64 | 19.64 | 6,343 | -0.13(-0.67%) |
May 19, 2014 | 19.78 | 19.78 | 19.78 | 19.78 | 1,148 | +0.19(+0.99%) |
May 16, 2014 | 19.62 | 19.62 | 19.58 | 19.58 | 5,948 | -0.02(-0.10%) |
May 15, 2014 | 19.74 | 19.74 | 19.53 | 19.60 | 25,888 | -0.22(-1.12%) |
May 14, 2014 | 19.86 | 19.87 | 19.83 | 19.83 | 11,516 | -0.11(-0.54%) |
May 13, 2014 | 19.92 | 19.94 | 19.91 | 19.93 | 10,224 | +0.04(+0.19%) |
May 12, 2014 | 19.79 | 19.90 | 19.79 | 19.90 | 11,559 | +0.26(+1.31%) |
May 09, 2014 | 19.59 | 19.64 | 19.59 | 19.64 | 3,788 | -0.12(-0.63%) |
May 08, 2014 | 19.79 | 19.81 | 19.76 | 19.76 | 10,246 | +0.11(+0.56%) |
May 07, 2014 | 19.66 | 19.66 | 19.65 | 19.65 | 3,056 | +0.02(+0.08%) |
May 06, 2014 | 19.63 | 19.64 | 19.60 | 19.64 | 4,197 | -0.15(-0.78%) |
May 05, 2014 | 19.69 | 19.79 | 19.69 | 19.79 | 57,094 | +0.00(+0.02%) |
May 02, 2014 | 19.79 | 19.79 | 19.79 | 19.79 | 1,937 | +0.00(+0.00%) |
May 01, 2014 | 19.76 | 19.79 | 19.76 | 19.79 | 9,787 | +0.02(+0.08%) |
Apr 30, 2014 | 19.63 | 19.77 | 19.63 | 19.77 | 7,763 | +0.06(+0.31%) |
Apr 29, 2014 | 19.71 | 19.71 | 19.71 | 19.71 | 2,870 | +0.10(+0.51%) |
Apr 28, 2014 | 19.63 | 19.66 | 19.51 | 19.61 | 228,943 | +0.03(+0.14%) |
Apr 25, 2014 | 19.56 | 19.58 | 19.56 | 19.58 | 8,416 | -0.14(-0.71%) |
Apr 24, 2014 | 19.72 | 19.72 | 19.72 | 19.72 | 2,870 | -0.01(-0.08%) |
Apr 23, 2014 | 19.73 | 19.74 | 19.73 | 19.74 | 3,408 | +0.03(+0.15%) |
Apr 22, 2014 | 19.71 | 19.71 | 19.71 | 19.71 | 1,126 | +0.08(+0.41%) |
Apr 21, 2014 | 19.63 | 19.66 | 19.57 | 19.63 | 16,130 | +0.13(+0.64%) |
Apr 17, 2014 | 19.50 | 19.50 | 19.50 | 19.50 | 3,587 | +0.00(+0.00%) |
Apr 16, 2014 | 19.47 | 19.50 | 19.47 | 19.50 | 5,359 | +0.17(+0.87%) |
Apr 15, 2014 | 19.23 | 19.33 | 19.16 | 19.33 | 16,087 | +0.17(+0.89%) |
Apr 14, 2014 | 19.19 | 19.26 | 19.16 | 19.16 | 7,455 | +0.08(+0.43%) |
Apr 11, 2014 | 19.20 | 19.20 | 19.08 | 19.08 | 20,593 | -0.26(-1.35%) |
Apr 10, 2014 | 19.65 | 19.65 | 19.34 | 19.34 | 4,405 | -0.20(-1.01%) |
Apr 09, 2014 | 19.54 | 19.54 | 19.54 | 19.54 | 3,444 | +0.05(+0.25%) |
Apr 08, 2014 | 19.42 | 19.49 | 19.41 | 19.49 | 11,258 | +0.02(+0.11%) |
Apr 07, 2014 | 19.51 | 19.51 | 19.37 | 19.47 | 57,280 | -0.22(-1.13%) |
Apr 04, 2014 | 19.69 | 19.69 | 19.69 | 19.69 | 3,142 | -0.22(-1.12%) |
Apr 03, 2014 | 19.90 | 19.91 | 19.90 | 19.91 | 5,245 | -0.02(-0.09%) |
Apr 02, 2014 | 19.91 | 19.93 | 19.91 | 19.93 | 44,530 | +0.07(+0.36%) |
Apr 01, 2014 | 19.88 | 19.88 | 19.81 | 19.86 | 20,715 | +0.33(+1.68%) |
Mar 31, 2014 | 19.53 | 19.53 | 19.53 | 19.53 | 4,534 | +0.00(+0.00%) |
Mar 28, 2014 | 19.48 | 19.62 | 19.48 | 19.53 | 27,538 | +0.11(+0.59%) |
Mar 27, 2014 | 19.40 | 19.49 | 19.40 | 19.42 | 12,477 | -0.25(-1.27%) |
Mar 26, 2014 | 19.75 | 19.75 | 19.65 | 19.66 | 23,958 | -0.00(-0.01%) |
Mar 25, 2014 | 19.65 | 19.67 | 19.61 | 19.67 | 28,830 | +0.08(+0.40%) |
Mar 24, 2014 | 19.73 | 19.73 | 19.54 | 19.59 | 17,593 | -0.15(-0.75%) |
Mar 21, 2014 | 19.86 | 19.88 | 19.71 | 19.74 | 19,316 | -0.01(-0.04%) |
Mar 20, 2014 | 19.61 | 19.74 | 19.61 | 19.74 | 3,624 | +0.11(+0.56%) |
Mar 19, 2014 | 19.80 | 19.80 | 19.56 | 19.63 | 22,767 | -0.12(-0.61%) |
Mar 18, 2014 | 19.78 | 19.78 | 19.73 | 19.75 | 216,879 | +0.11(+0.56%) |
Mar 17, 2014 | 19.55 | 19.64 | 19.55 | 19.64 | 11,246 | +0.16(+0.80%) |
Mar 14, 2014 | 19.48 | 19.54 | 19.46 | 19.49 | 17,046 | +0.00(+0.01%) |
Mar 13, 2014 | 19.66 | 19.66 | 19.49 | 19.49 | 29,359 | -0.21(-1.07%) |
Mar 12, 2014 | 19.64 | 19.70 | 19.64 | 19.70 | 4,279 | -0.00(-0.01%) |
Mar 11, 2014 | 19.86 | 19.86 | 19.70 | 19.70 | 5,540 | -0.10(-0.49%) |
Mar 10, 2014 | 19.78 | 19.81 | 19.74 | 19.80 | 30,519 | +0.01(+0.03%) |
Mar 07, 2014 | 19.93 | 19.93 | 19.77 | 19.79 | 9,885 | -0.04(-0.21%) |
Mar 06, 2014 | 19.83 | 19.83 | 19.83 | 19.83 | 4,546 | +0.04(+0.18%) |
Mar 05, 2014 | 19.82 | 19.84 | 19.78 | 19.80 | 25,656 | -0.01(-0.04%) |
Mar 04, 2014 | 19.70 | 19.81 | 19.70 | 19.81 | 9,524 | +0.38(+1.94%) |