Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.18 | 18.23 | 18.18 | 18.22 | 40,484 | +0.00(+0.00%) |
May 29, 2014 | 18.17 | 18.23 | 18.17 | 18.22 | 55,884 | +0.02(+0.12%) |
May 28, 2014 | 18.17 | 18.20 | 18.15 | 18.20 | 34,773 | +0.01(+0.08%) |
May 27, 2014 | 18.22 | 18.22 | 18.16 | 18.19 | 51,573 | -0.03(-0.16%) |
May 23, 2014 | 18.21 | 18.22 | 18.22 | 18.22 | 29,756 | -0.01(-0.04%) |
May 22, 2014 | 18.17 | 18.22 | 18.17 | 18.22 | 28,876 | -0.01(-0.08%) |
May 21, 2014 | 18.20 | 18.24 | 18.19 | 18.24 | 49,520 | -0.04(-0.22%) |
May 20, 2014 | 18.25 | 18.28 | 18.25 | 18.28 | 66,894 | +0.00(+0.02%) |
May 19, 2014 | 18.28 | 18.28 | 18.26 | 18.27 | 56,428 | -0.01(-0.04%) |
May 16, 2014 | 18.23 | 18.28 | 18.23 | 18.28 | 44,297 | +0.01(+0.08%) |
May 15, 2014 | 18.27 | 18.27 | 18.22 | 18.27 | 42,120 | +0.00(+0.00%) |
May 14, 2014 | 18.26 | 18.27 | 18.21 | 18.27 | 34,388 | +0.01(+0.04%) |
May 13, 2014 | 18.21 | 18.27 | 18.21 | 18.26 | 108,662 | +0.01(+0.04%) |
May 12, 2014 | 18.25 | 18.25 | 18.21 | 18.25 | 38,324 | +0.01(+0.08%) |
May 09, 2014 | 18.18 | 18.25 | 18.18 | 18.24 | 41,939 | +0.02(+0.12%) |
May 08, 2014 | 18.22 | 18.22 | 18.18 | 18.22 | 30,999 | -0.01(-0.04%) |
May 07, 2014 | 18.22 | 18.22 | 18.19 | 18.22 | 43,364 | +0.01(+0.04%) |
May 06, 2014 | 18.20 | 18.22 | 18.18 | 18.22 | 54,891 | -0.04(-0.19%) |
May 05, 2014 | 18.18 | 18.25 | 18.18 | 18.25 | 49,459 | +0.04(+0.23%) |
May 02, 2014 | 18.17 | 18.22 | 18.17 | 18.21 | 54,142 | +0.02(+0.12%) |
May 01, 2014 | 18.21 | 18.21 | 18.15 | 18.19 | 44,548 | -0.01(-0.04%) |
Apr 30, 2014 | 18.19 | 18.21 | 18.15 | 18.20 | 67,460 | +0.01(+0.06%) |
Apr 29, 2014 | 18.20 | 18.24 | 18.15 | 18.19 | 37,533 | -0.01(-0.06%) |
Apr 28, 2014 | 18.19 | 18.20 | 18.16 | 18.20 | 56,104 | +0.00(+0.00%) |
Apr 25, 2014 | 18.18 | 18.20 | 18.13 | 18.20 | 22,591 | +0.07(+0.40%) |
Apr 24, 2014 | 18.13 | 18.18 | 18.12 | 18.12 | 12,514 | -0.06(-0.31%) |
Apr 23, 2014 | 18.12 | 18.18 | 18.12 | 18.18 | 22,402 | -0.04(-0.24%) |
Apr 22, 2014 | 18.25 | 18.25 | 18.20 | 18.22 | 30,604 | -0.01(-0.08%) |
Apr 21, 2014 | 18.22 | 18.25 | 18.19 | 18.24 | 80,461 | +0.04(+0.20%) |
Apr 17, 2014 | 18.20 | 18.20 | 18.20 | 18.20 | 16,903 | -0.01(-0.04%) |
Apr 16, 2014 | 18.21 | 18.25 | 18.17 | 18.21 | 45,675 | +0.03(+0.16%) |
Apr 15, 2014 | 18.18 | 18.22 | 18.18 | 18.18 | 23,173 | -0.04(-0.23%) |
Apr 14, 2014 | 18.22 | 18.24 | 18.18 | 18.22 | 27,701 | +0.03(+0.15%) |
Apr 11, 2014 | 18.21 | 18.21 | 18.15 | 18.20 | 182,800 | -0.03(-0.16%) |
Apr 10, 2014 | 18.20 | 18.24 | 18.16 | 18.22 | 2,435,505 | +0.02(+0.12%) |
Apr 09, 2014 | 18.15 | 18.20 | 18.15 | 18.20 | 23,212 | +0.03(+0.18%) |
Apr 08, 2014 | 18.18 | 18.20 | 18.15 | 18.17 | 26,283 | -0.00(-0.02%) |
Apr 07, 2014 | 18.17 | 18.18 | 18.15 | 18.17 | 23,979 | +0.01(+0.04%) |
Apr 04, 2014 | 18.15 | 18.17 | 18.13 | 18.17 | 27,765 | +0.01(+0.08%) |
Apr 03, 2014 | 18.15 | 18.15 | 18.13 | 18.15 | 16,375 | +0.01(+0.04%) |
Apr 02, 2014 | 18.16 | 18.17 | 18.07 | 18.15 | 45,577 | -0.01(-0.08%) |
Apr 01, 2014 | 18.16 | 18.16 | 18.12 | 18.16 | 25,245 | +0.00(+0.00%) |
Mar 31, 2014 | 18.16 | 18.17 | 18.13 | 18.16 | 12,397 | +0.01(+0.08%) |
Mar 28, 2014 | 18.15 | 18.16 | 18.12 | 18.15 | 16,472 | +0.00(+0.00%) |
Mar 27, 2014 | 18.10 | 18.15 | 18.10 | 18.15 | 29,633 | +0.01(+0.08%) |
Mar 26, 2014 | 18.15 | 18.15 | 18.11 | 18.13 | 21,472 | -0.08(-0.43%) |
Mar 25, 2014 | 18.19 | 18.22 | 18.16 | 18.21 | 130,837 | +0.01(+0.08%) |
Mar 24, 2014 | 18.20 | 18.21 | 18.15 | 18.20 | 35,320 | +0.06(+0.36%) |
Mar 21, 2014 | 18.16 | 18.17 | 18.12 | 18.13 | 76,402 | -0.01(-0.04%) |
Mar 20, 2014 | 18.17 | 18.20 | 18.12 | 18.14 | 20,763 | +0.04(+0.20%) |
Mar 19, 2014 | 18.18 | 18.18 | 18.10 | 18.10 | 18,004 | -0.07(-0.39%) |
Mar 18, 2014 | 18.15 | 18.18 | 18.14 | 18.17 | 60,849 | +0.01(+0.08%) |
Mar 17, 2014 | 18.15 | 18.17 | 18.11 | 18.16 | 16,352 | +0.05(+0.29%) |
Mar 14, 2014 | 18.14 | 18.15 | 18.10 | 18.11 | 15,308 | -0.02(-0.13%) |
Mar 13, 2014 | 18.10 | 18.14 | 18.09 | 18.13 | 19,337 | -0.03(-0.16%) |
Mar 12, 2014 | 18.10 | 18.16 | 18.10 | 18.16 | 22,626 | +0.03(+0.16%) |
Mar 11, 2014 | 18.13 | 18.14 | 18.06 | 18.13 | 22,687 | -0.02(-0.12%) |
Mar 10, 2014 | 18.15 | 18.15 | 18.11 | 18.15 | 13,619 | +0.04(+0.24%) |
Mar 07, 2014 | 18.12 | 18.17 | 18.10 | 18.11 | 25,533 | -0.07(-0.39%) |
Mar 06, 2014 | 18.19 | 18.20 | 18.15 | 18.18 | 30,983 | -0.01(-0.04%) |
Mar 05, 2014 | 18.19 | 18.20 | 18.16 | 18.19 | 19,324 | -0.02(-0.12%) |
Mar 04, 2014 | 18.19 | 18.21 | 18.17 | 18.21 | 20,508 | +0.07(+0.39%) |