Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.09 | 19.12 | 19.07 | 19.09 | 153,281 | +0.03(+0.14%) |
May 29, 2014 | 19.09 | 19.11 | 19.00 | 19.06 | 68,369 | +0.00(+0.00%) |
May 28, 2014 | 19.01 | 19.10 | 19.01 | 19.06 | 515,551 | +0.06(+0.32%) |
May 27, 2014 | 18.99 | 19.03 | 18.98 | 19.00 | 155,275 | -0.01(-0.04%) |
May 23, 2014 | 19.02 | 19.01 | 19.01 | 19.01 | 53,334 | +0.02(+0.09%) |
May 22, 2014 | 18.95 | 19.00 | 18.95 | 18.99 | 910,180 | +0.02(+0.12%) |
May 21, 2014 | 19.00 | 19.00 | 18.96 | 18.97 | 110,020 | -0.01(-0.07%) |
May 20, 2014 | 18.97 | 19.01 | 18.96 | 18.98 | 188,988 | +0.02(+0.09%) |
May 19, 2014 | 18.95 | 18.99 | 18.95 | 18.96 | 219,368 | +0.02(+0.09%) |
May 16, 2014 | 18.96 | 18.96 | 18.94 | 18.95 | 661,080 | -0.01(-0.04%) |
May 15, 2014 | 18.90 | 18.95 | 18.87 | 18.95 | 228,598 | +0.07(+0.37%) |
May 14, 2014 | 18.85 | 18.90 | 18.84 | 18.88 | 204,194 | +0.07(+0.39%) |
May 13, 2014 | 18.78 | 18.81 | 18.78 | 18.81 | 107,819 | +0.04(+0.22%) |
May 12, 2014 | 18.79 | 18.79 | 18.75 | 18.77 | 161,091 | +0.02(+0.09%) |
May 09, 2014 | 18.73 | 18.76 | 18.72 | 18.75 | 73,418 | +0.02(+0.11%) |
May 08, 2014 | 18.63 | 18.74 | 18.63 | 18.73 | 99,540 | +0.05(+0.28%) |
May 07, 2014 | 18.67 | 18.68 | 18.66 | 18.68 | 92,915 | +0.00(+0.00%) |
May 06, 2014 | 18.67 | 18.68 | 18.63 | 18.68 | 197,222 | +0.02(+0.11%) |
May 05, 2014 | 18.62 | 18.66 | 18.61 | 18.66 | 417,821 | +0.03(+0.16%) |
May 02, 2014 | 18.60 | 18.67 | 18.57 | 18.63 | 158,258 | +0.04(+0.22%) |
May 01, 2014 | 18.64 | 18.65 | 18.59 | 18.59 | 981,151 | -0.02(-0.08%) |
Apr 30, 2014 | 18.57 | 18.61 | 18.57 | 18.60 | 115,137 | +0.04(+0.19%) |
Apr 29, 2014 | 18.60 | 18.60 | 18.53 | 18.57 | 295,441 | +0.02(+0.11%) |
Apr 28, 2014 | 18.59 | 18.59 | 18.54 | 18.55 | 134,487 | -0.03(-0.16%) |
Apr 25, 2014 | 18.55 | 18.59 | 18.52 | 18.58 | 91,331 | +0.08(+0.42%) |
Apr 24, 2014 | 18.52 | 18.52 | 18.49 | 18.50 | 119,305 | -0.00(-0.01%) |
Apr 23, 2014 | 18.49 | 18.52 | 18.43 | 18.50 | 58,662 | +0.01(+0.06%) |
Apr 22, 2014 | 18.48 | 18.57 | 18.47 | 18.49 | 98,697 | +0.02(+0.13%) |
Apr 21, 2014 | 18.42 | 18.48 | 18.42 | 18.47 | 75,959 | +0.03(+0.15%) |
Apr 17, 2014 | 18.53 | 18.44 | 18.44 | 18.44 | 119,597 | -0.02(-0.10%) |
Apr 16, 2014 | 18.47 | 18.47 | 18.43 | 18.46 | 25,338 | -0.01(-0.03%) |
Apr 15, 2014 | 18.43 | 18.47 | 18.43 | 18.46 | 92,908 | +0.02(+0.13%) |
Apr 14, 2014 | 18.48 | 18.48 | 18.42 | 18.44 | 82,923 | -0.02(-0.13%) |
Apr 11, 2014 | 18.44 | 18.46 | 18.44 | 18.46 | 59,176 | +0.06(+0.34%) |
Apr 10, 2014 | 18.41 | 18.42 | 18.39 | 18.40 | 107,899 | +0.04(+0.22%) |
Apr 09, 2014 | 18.36 | 18.39 | 18.34 | 18.36 | 33,454 | +0.03(+0.15%) |
Apr 08, 2014 | 18.35 | 18.35 | 18.32 | 18.33 | 78,720 | +0.01(+0.07%) |
Apr 07, 2014 | 18.37 | 18.37 | 18.30 | 18.32 | 311,985 | +0.04(+0.24%) |
Apr 04, 2014 | 18.26 | 18.30 | 18.26 | 18.28 | 184,084 | +0.03(+0.17%) |
Apr 03, 2014 | 18.30 | 18.30 | 18.24 | 18.25 | 70,723 | -0.00(-0.02%) |
Apr 02, 2014 | 18.25 | 18.27 | 18.23 | 18.25 | 60,450 | -0.03(-0.15%) |
Apr 01, 2014 | 18.35 | 18.35 | 18.25 | 18.28 | 78,880 | -0.02(-0.13%) |
Mar 31, 2014 | 18.31 | 18.31 | 18.25 | 18.30 | 87,041 | +0.04(+0.20%) |
Mar 28, 2014 | 18.28 | 18.28 | 18.25 | 18.26 | 38,708 | -0.01(-0.04%) |
Mar 27, 2014 | 18.28 | 18.28 | 18.21 | 18.27 | 266,391 | +0.06(+0.31%) |
Mar 26, 2014 | 18.22 | 18.28 | 18.21 | 18.21 | 186,405 | -0.02(-0.13%) |
Mar 25, 2014 | 18.25 | 18.25 | 18.19 | 18.24 | 576,967 | +0.00(+0.00%) |
Mar 24, 2014 | 18.29 | 18.29 | 18.20 | 18.24 | 121,347 | +0.00(+0.00%) |
Mar 21, 2014 | 18.27 | 18.27 | 18.20 | 18.24 | 79,696 | +0.01(+0.04%) |
Mar 20, 2014 | 18.18 | 18.25 | 18.18 | 18.23 | 71,058 | +0.02(+0.13%) |
Mar 19, 2014 | 18.23 | 18.33 | 18.19 | 18.21 | 153,867 | -0.03(-0.15%) |
Mar 18, 2014 | 18.23 | 18.26 | 18.23 | 18.23 | 149,670 | -0.04(-0.20%) |
Mar 17, 2014 | 18.32 | 18.32 | 18.21 | 18.27 | 158,145 | +0.04(+0.20%) |
Mar 14, 2014 | 18.27 | 18.27 | 18.22 | 18.23 | 35,757 | -0.02(-0.09%) |
Mar 13, 2014 | 18.21 | 18.27 | 18.18 | 18.25 | 527,311 | +0.04(+0.19%) |
Mar 12, 2014 | 18.11 | 18.23 | 18.11 | 18.21 | 181,416 | +0.05(+0.27%) |
Mar 11, 2014 | 18.11 | 18.19 | 18.10 | 18.17 | 873,824 | +0.03(+0.15%) |
Mar 10, 2014 | 18.21 | 18.21 | 18.08 | 18.14 | 1,190,702 | +0.07(+0.37%) |
Mar 07, 2014 | 18.11 | 18.11 | 18.04 | 18.07 | 73,020 | +0.03(+0.15%) |
Mar 06, 2014 | 18.13 | 18.14 | 18.03 | 18.04 | 369,381 | -0.08(-0.46%) |
Mar 05, 2014 | 18.14 | 18.14 | 18.10 | 18.13 | 48,885 | +0.05(+0.30%) |
Mar 04, 2014 | 18.21 | 18.21 | 18.06 | 18.07 | 1,492,580 | -0.15(-0.81%) |