Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.70 | 19.85 | 19.67 | 19.70 | 374,221 | -0.01(-0.05%) |
May 29, 2014 | 19.89 | 19.95 | 19.68 | 19.71 | 253,020 | -0.19(-0.94%) |
May 28, 2014 | 19.94 | 20.01 | 19.83 | 19.90 | 174,255 | -0.06(-0.31%) |
May 27, 2014 | 19.89 | 20.06 | 19.83 | 19.96 | 220,820 | +0.13(+0.68%) |
May 23, 2014 | 19.68 | 19.82 | 19.82 | 19.82 | 163,966 | +0.17(+0.84%) |
May 22, 2014 | 19.49 | 19.67 | 19.43 | 19.66 | 64,353 | +0.18(+0.90%) |
May 21, 2014 | 19.33 | 19.52 | 19.27 | 19.48 | 206,774 | +0.12(+0.64%) |
May 20, 2014 | 19.38 | 19.40 | 19.24 | 19.36 | 222,782 | -0.03(-0.16%) |
May 19, 2014 | 19.18 | 19.39 | 19.13 | 19.39 | 206,465 | +0.23(+1.19%) |
May 16, 2014 | 18.99 | 19.17 | 18.99 | 19.16 | 149,789 | +0.11(+0.60%) |
May 15, 2014 | 19.01 | 19.10 | 18.92 | 19.05 | 208,905 | +0.03(+0.16%) |
May 14, 2014 | 19.09 | 19.14 | 18.99 | 19.01 | 220,795 | -0.01(-0.05%) |
May 13, 2014 | 19.08 | 19.13 | 18.98 | 19.03 | 225,721 | +0.00(+0.00%) |
May 12, 2014 | 19.01 | 19.18 | 18.97 | 19.03 | 321,214 | +0.04(+0.22%) |
May 09, 2014 | 18.69 | 18.98 | 18.69 | 18.98 | 211,925 | +0.23(+1.22%) |
May 08, 2014 | 18.95 | 19.07 | 18.75 | 18.76 | 336,933 | -0.17(-0.88%) |
May 07, 2014 | 18.52 | 19.07 | 18.40 | 18.92 | 498,393 | +0.62(+3.40%) |
May 06, 2014 | 18.31 | 18.40 | 18.24 | 18.30 | 148,877 | -0.10(-0.56%) |
May 05, 2014 | 18.30 | 18.41 | 18.24 | 18.40 | 177,486 | +0.07(+0.40%) |
May 02, 2014 | 18.31 | 18.42 | 18.25 | 18.33 | 130,437 | -0.09(-0.51%) |
May 01, 2014 | 18.30 | 18.44 | 18.23 | 18.42 | 194,578 | +0.08(+0.45%) |
Apr 30, 2014 | 18.06 | 18.35 | 18.04 | 18.34 | 129,652 | +0.21(+1.14%) |
Apr 29, 2014 | 18.28 | 18.29 | 18.07 | 18.13 | 141,982 | -0.11(-0.62%) |
Apr 28, 2014 | 18.41 | 18.45 | 18.20 | 18.25 | 162,790 | -0.10(-0.57%) |
Apr 25, 2014 | 18.36 | 18.44 | 18.27 | 18.35 | 125,319 | -0.04(-0.23%) |
Apr 24, 2014 | 18.45 | 18.51 | 18.36 | 18.39 | 149,022 | -0.06(-0.34%) |
Apr 23, 2014 | 18.47 | 18.51 | 18.38 | 18.45 | 121,587 | -0.01(-0.06%) |
Apr 22, 2014 | 18.28 | 18.48 | 18.28 | 18.47 | 149,804 | +0.11(+0.62%) |
Apr 21, 2014 | 18.20 | 18.35 | 18.16 | 18.35 | 158,194 | +0.12(+0.68%) |
Apr 17, 2014 | 18.25 | 18.23 | 18.23 | 18.23 | 118,924 | -0.05(-0.28%) |
Apr 16, 2014 | 18.22 | 18.29 | 18.12 | 18.28 | 167,641 | +0.09(+0.51%) |
Apr 15, 2014 | 18.09 | 18.24 | 18.08 | 18.19 | 160,623 | +0.04(+0.23%) |
Apr 14, 2014 | 18.22 | 18.33 | 18.04 | 18.14 | 132,915 | -0.03(-0.17%) |
Apr 11, 2014 | 18.22 | 18.34 | 18.15 | 18.18 | 220,056 | -0.09(-0.51%) |
Apr 10, 2014 | 18.30 | 18.56 | 18.22 | 18.27 | 255,092 | -0.04(-0.23%) |
Apr 09, 2014 | 18.39 | 18.39 | 18.24 | 18.31 | 173,396 | -0.08(-0.45%) |
Apr 08, 2014 | 18.30 | 18.49 | 18.25 | 18.39 | 230,918 | +0.09(+0.51%) |
Apr 07, 2014 | 18.22 | 18.43 | 18.21 | 18.30 | 198,480 | +0.13(+0.74%) |
Apr 04, 2014 | 18.16 | 18.29 | 18.12 | 18.16 | 263,326 | +0.05(+0.29%) |
Apr 03, 2014 | 18.25 | 18.26 | 18.09 | 18.11 | 116,062 | -0.16(-0.85%) |
Apr 02, 2014 | 18.27 | 18.40 | 18.25 | 18.27 | 142,516 | -0.01(-0.06%) |
Apr 01, 2014 | 18.15 | 18.30 | 18.06 | 18.28 | 237,796 | +0.12(+0.69%) |
Mar 31, 2014 | 18.20 | 18.35 | 18.08 | 18.15 | 212,549 | -0.01(-0.06%) |
Mar 28, 2014 | 18.03 | 18.26 | 17.98 | 18.16 | 119,056 | +0.11(+0.63%) |
Mar 27, 2014 | 18.05 | 18.11 | 17.95 | 18.05 | 286,268 | +0.05(+0.29%) |
Mar 26, 2014 | 18.19 | 18.25 | 17.97 | 18.00 | 339,406 | -0.16(-0.86%) |
Mar 25, 2014 | 18.41 | 18.47 | 18.15 | 18.15 | 271,202 | -0.21(-1.13%) |
Mar 24, 2014 | 18.62 | 18.63 | 18.32 | 18.36 | 207,786 | -0.25(-1.34%) |
Mar 21, 2014 | 18.25 | 18.61 | 18.01 | 18.61 | 718,618 | +0.37(+2.05%) |
Mar 20, 2014 | 18.11 | 18.24 | 18.01 | 18.24 | 248,030 | +0.04(+0.23%) |
Mar 19, 2014 | 18.52 | 18.52 | 18.10 | 18.20 | 290,994 | -0.27(-1.46%) |
Mar 18, 2014 | 18.47 | 18.57 | 18.43 | 18.47 | 251,902 | -0.02(-0.11%) |
Mar 17, 2014 | 18.51 | 18.55 | 18.45 | 18.49 | 231,091 | +0.00(+0.00%) |
Mar 14, 2014 | 18.15 | 18.53 | 18.14 | 18.49 | 663,402 | +0.28(+1.54%) |
Mar 13, 2014 | 18.17 | 18.27 | 18.09 | 18.21 | 614,004 | +0.05(+0.28%) |
Mar 12, 2014 | 18.05 | 18.18 | 18.00 | 18.16 | 336,199 | +0.12(+0.67%) |
Mar 11, 2014 | 18.21 | 18.36 | 17.96 | 18.04 | 375,611 | -0.22(-1.21%) |
Mar 10, 2014 | 18.11 | 18.31 | 18.09 | 18.26 | 306,652 | +0.15(+0.83%) |
Mar 07, 2014 | 18.62 | 18.63 | 18.05 | 18.11 | 460,866 | -0.50(-2.69%) |
Mar 06, 2014 | 18.71 | 18.84 | 18.59 | 18.61 | 324,675 | +0.01(+0.05%) |
Mar 05, 2014 | 18.50 | 18.75 | 18.46 | 18.60 | 260,659 | +0.13(+0.71%) |
Mar 04, 2014 | 18.39 | 18.55 | 18.28 | 18.47 | 401,977 | +0.19(+1.04%) |