Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.06 | 19.06 | 19.06 | 19.06 | 0 | -0.04(-0.20%) |
May 28, 2014 | 19.20 | 19.10 | 19.10 | 19.10 | 3,934 | +0.04(+0.20%) |
May 27, 2014 | 19.14 | 19.14 | 19.06 | 19.06 | 9,048 | +0.02(+0.08%) |
May 22, 2014 | 19.13 | 19.05 | 19.05 | 19.05 | 917 | -0.06(-0.31%) |
May 21, 2014 | 19.12 | 19.12 | 19.11 | 19.11 | 786 | +0.04(+0.19%) |
May 20, 2014 | 19.07 | 19.14 | 19.07 | 19.07 | 965 | -0.12(-0.63%) |
May 19, 2014 | 19.18 | 19.20 | 19.18 | 19.19 | 2,458 | +0.02(+0.08%) |
May 16, 2014 | 19.19 | 19.19 | 19.16 | 19.18 | 950 | +0.06(+0.31%) |
May 15, 2014 | 19.12 | 19.12 | 19.12 | 19.12 | 98 | +0.00(+0.00%) |
May 14, 2014 | 19.13 | 19.13 | 18.99 | 19.12 | 19,060 | +0.10(+0.54%) |
May 13, 2014 | 18.91 | 19.03 | 18.91 | 19.01 | 2,310 | +0.06(+0.34%) |
May 12, 2014 | 18.81 | 18.95 | 18.81 | 18.95 | 3,561 | +0.07(+0.38%) |
May 09, 2014 | 19.00 | 19.00 | 18.82 | 18.88 | 8,189 | +0.06(+0.30%) |
May 08, 2014 | 18.77 | 18.88 | 18.77 | 18.82 | 19,478 | -0.01(-0.04%) |
May 07, 2014 | 18.87 | 18.87 | 18.83 | 18.83 | 3,802 | +0.05(+0.28%) |
May 06, 2014 | 18.78 | 18.81 | 18.76 | 18.77 | 6,860 | +0.05(+0.27%) |
May 05, 2014 | 18.77 | 18.77 | 18.72 | 18.72 | 3,018 | -0.03(-0.15%) |
May 02, 2014 | 18.76 | 18.76 | 18.75 | 18.75 | 2,360 | -0.04(-0.20%) |
May 01, 2014 | 18.76 | 18.80 | 18.74 | 18.79 | 2,360 | +0.05(+0.29%) |
Apr 30, 2014 | 18.64 | 18.77 | 18.64 | 18.74 | 12,756 | +0.05(+0.24%) |
Apr 29, 2014 | 18.69 | 18.69 | 18.69 | 18.69 | 1,446 | -0.10(-0.52%) |
Apr 28, 2014 | 18.74 | 18.79 | 18.74 | 18.79 | 1,087 | +0.01(+0.08%) |
Apr 25, 2014 | 18.77 | 18.77 | 18.77 | 18.77 | 140 | +0.05(+0.29%) |
Apr 24, 2014 | 18.75 | 18.75 | 18.72 | 18.72 | 527 | +0.01(+0.08%) |
Apr 23, 2014 | 18.73 | 18.74 | 18.55 | 18.71 | 6,312 | +0.01(+0.07%) |
Apr 21, 2014 | 18.70 | 18.69 | 18.69 | 18.69 | 789 | +0.02(+0.13%) |
Apr 17, 2014 | 18.69 | 18.67 | 18.67 | 18.67 | 3,287 | +0.02(+0.09%) |
Apr 16, 2014 | 18.65 | 18.65 | 18.65 | 18.65 | 486 | -0.02(-0.08%) |
Apr 15, 2014 | 18.67 | 18.67 | 18.67 | 18.67 | 130 | +0.00(+0.00%) |
Apr 14, 2014 | 18.66 | 18.67 | 18.66 | 18.67 | 789 | +0.21(+1.16%) |
Apr 10, 2014 | 18.45 | 18.45 | 18.45 | 18.45 | 0 | +0.08(+0.46%) |
Apr 09, 2014 | 18.42 | 18.42 | 18.37 | 18.37 | 744 | -0.05(-0.25%) |
Apr 08, 2014 | 18.42 | 18.42 | 18.42 | 18.42 | 61 | +0.00(+0.00%) |
Apr 04, 2014 | 18.39 | 18.42 | 18.42 | 18.42 | 6,575 | +0.06(+0.35%) |
Apr 02, 2014 | 18.35 | 18.35 | 18.35 | 18.35 | 131 | +0.08(+0.42%) |
Mar 31, 2014 | 18.34 | 18.28 | 18.28 | 18.28 | 7,386 | +0.00(+0.02%) |
Mar 28, 2014 | 18.27 | 18.27 | 18.27 | 18.27 | 158 | +0.03(+0.17%) |
Mar 24, 2014 | 18.32 | 18.24 | 18.24 | 18.24 | 1,978 | +0.02(+0.08%) |
Mar 21, 2014 | 18.23 | 18.23 | 18.23 | 18.23 | 1,318 | +0.03(+0.17%) |
Mar 20, 2014 | 18.14 | 18.20 | 18.14 | 18.20 | 2,637 | -0.11(-0.62%) |
Mar 18, 2014 | 18.31 | 18.31 | 18.31 | 18.31 | 0 | +0.11(+0.62%) |
Mar 17, 2014 | 18.37 | 18.37 | 18.20 | 18.20 | 538 | -0.08(-0.41%) |
Mar 14, 2014 | 18.27 | 18.27 | 18.27 | 18.27 | 1,318 | +0.02(+0.12%) |
Mar 13, 2014 | 18.26 | 18.26 | 18.24 | 18.25 | 6,594 | +0.10(+0.54%) |
Mar 11, 2014 | 18.15 | 18.15 | 18.15 | 18.15 | 3,297 | -0.01(-0.04%) |
Mar 10, 2014 | 18.03 | 18.16 | 18.02 | 18.16 | 10,686 | -0.01(-0.04%) |
Mar 06, 2014 | 18.17 | 18.17 | 18.17 | 18.17 | 2,769 | +0.09(+0.50%) |
Mar 05, 2014 | 18.23 | 18.24 | 18.07 | 18.07 | 6,200 | -0.30(-1.63%) |