Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.75 | 18.79 | 18.70 | 18.75 | 15,950 | -0.12(-0.64%) |
May 29, 2014 | 18.82 | 18.88 | 18.79 | 18.87 | 34,847 | +0.09(+0.50%) |
May 28, 2014 | 18.75 | 18.81 | 18.73 | 18.78 | 46,708 | +0.15(+0.81%) |
May 27, 2014 | 18.56 | 18.63 | 18.56 | 18.63 | 11,370 | -0.08(-0.45%) |
May 23, 2014 | 18.69 | 18.71 | 18.71 | 18.71 | 14,390 | +0.03(+0.17%) |
May 22, 2014 | 18.71 | 18.75 | 18.68 | 18.68 | 16,025 | +0.04(+0.19%) |
May 21, 2014 | 18.69 | 18.69 | 18.63 | 18.65 | 8,951 | -0.04(-0.24%) |
May 20, 2014 | 18.68 | 18.70 | 18.63 | 18.69 | 56,853 | -0.04(-0.22%) |
May 19, 2014 | 18.61 | 18.73 | 18.61 | 18.73 | 16,308 | +0.12(+0.66%) |
May 16, 2014 | 18.59 | 18.67 | 18.52 | 18.61 | 23,910 | +0.13(+0.71%) |
May 15, 2014 | 18.59 | 18.59 | 18.38 | 18.48 | 227,809 | -0.11(-0.60%) |
May 14, 2014 | 18.53 | 18.61 | 18.53 | 18.59 | 50,002 | +0.13(+0.72%) |
May 13, 2014 | 18.42 | 18.50 | 18.42 | 18.46 | 41,291 | +0.17(+0.95%) |
May 12, 2014 | 18.18 | 18.28 | 18.18 | 18.28 | 17,751 | +0.19(+1.03%) |
May 09, 2014 | 18.07 | 18.10 | 18.04 | 18.10 | 8,679 | -0.04(-0.22%) |
May 08, 2014 | 18.11 | 18.30 | 18.11 | 18.14 | 54,672 | +0.07(+0.39%) |
May 07, 2014 | 18.07 | 18.07 | 18.04 | 18.07 | 9,171 | -0.11(-0.59%) |
May 06, 2014 | 18.23 | 18.27 | 18.12 | 18.17 | 17,720 | +0.05(+0.27%) |
May 05, 2014 | 18.10 | 18.16 | 17.79 | 18.12 | 141,205 | -0.02(-0.10%) |
May 02, 2014 | 18.08 | 18.15 | 17.96 | 18.14 | 7,867 | -0.05(-0.29%) |
May 01, 2014 | 18.04 | 18.20 | 18.04 | 18.19 | 7,280 | +0.19(+1.07%) |
Apr 30, 2014 | 17.79 | 18.00 | 17.79 | 18.00 | 26,231 | -0.08(-0.43%) |
Apr 29, 2014 | 18.04 | 18.13 | 18.04 | 18.08 | 24,337 | +0.02(+0.10%) |
Apr 28, 2014 | 18.04 | 18.10 | 18.03 | 18.06 | 33,262 | +0.13(+0.72%) |
Apr 25, 2014 | 18.05 | 18.05 | 17.92 | 17.93 | 25,192 | -0.32(-1.75%) |
Apr 24, 2014 | 18.26 | 18.29 | 18.15 | 18.25 | 20,908 | +0.00(+0.00%) |
Apr 23, 2014 | 18.21 | 18.28 | 18.16 | 18.25 | 14,451 | -0.04(-0.22%) |
Apr 22, 2014 | 18.23 | 18.30 | 18.23 | 18.29 | 5,295 | +0.01(+0.04%) |
Apr 21, 2014 | 18.19 | 18.29 | 18.13 | 18.29 | 14,212 | +0.05(+0.28%) |
Apr 17, 2014 | 18.25 | 18.23 | 18.23 | 18.23 | 8,544 | -0.02(-0.12%) |
Apr 16, 2014 | 18.21 | 18.26 | 18.16 | 18.26 | 26,354 | +0.14(+0.79%) |
Apr 15, 2014 | 18.25 | 18.27 | 18.01 | 18.11 | 24,987 | -0.14(-0.76%) |
Apr 14, 2014 | 18.45 | 18.45 | 18.22 | 18.25 | 21,965 | -0.07(-0.36%) |
Apr 11, 2014 | 18.23 | 18.32 | 18.23 | 18.32 | 19,514 | -0.07(-0.36%) |
Apr 10, 2014 | 18.42 | 18.45 | 18.34 | 18.39 | 23,962 | -0.07(-0.39%) |
Apr 09, 2014 | 18.43 | 18.49 | 18.39 | 18.46 | 18,480 | +0.15(+0.83%) |
Apr 08, 2014 | 18.22 | 18.31 | 18.02 | 18.31 | 17,956 | +0.28(+1.58%) |
Apr 07, 2014 | 18.06 | 18.07 | 17.96 | 18.02 | 20,128 | +0.03(+0.19%) |
Apr 04, 2014 | 18.11 | 18.26 | 17.99 | 17.99 | 24,441 | -0.04(-0.22%) |
Apr 03, 2014 | 17.99 | 18.03 | 17.97 | 18.03 | 47,861 | +0.04(+0.25%) |
Apr 02, 2014 | 18.03 | 18.07 | 17.96 | 17.98 | 64,235 | -0.03(-0.15%) |
Apr 01, 2014 | 17.97 | 18.04 | 17.95 | 18.01 | 21,880 | +0.17(+0.95%) |
Mar 31, 2014 | 17.79 | 17.84 | 17.79 | 17.84 | 13,290 | +0.17(+0.98%) |
Mar 28, 2014 | 17.67 | 17.74 | 17.62 | 17.67 | 12,153 | +0.10(+0.56%) |
Mar 27, 2014 | 17.64 | 17.64 | 17.52 | 17.57 | 40,956 | +0.08(+0.46%) |
Mar 26, 2014 | 17.57 | 17.57 | 17.38 | 17.49 | 31,827 | +0.09(+0.54%) |
Mar 25, 2014 | 17.48 | 17.56 | 17.36 | 17.39 | 51,944 | +0.03(+0.15%) |
Mar 24, 2014 | 17.42 | 17.42 | 17.37 | 17.37 | 11,824 | +0.05(+0.28%) |
Mar 21, 2014 | 17.30 | 17.37 | 17.30 | 17.32 | 10,943 | +0.17(+1.01%) |
Mar 20, 2014 | 17.25 | 17.25 | 17.12 | 17.14 | 67,441 | -0.28(-1.58%) |
Mar 19, 2014 | 17.50 | 17.55 | 17.42 | 17.42 | 10,606 | -0.17(-0.99%) |
Mar 18, 2014 | 17.61 | 17.63 | 17.59 | 17.59 | 9,702 | +0.06(+0.36%) |
Mar 17, 2014 | 17.55 | 17.58 | 17.53 | 17.53 | 14,990 | +0.14(+0.82%) |
Mar 14, 2014 | 17.55 | 17.61 | 17.38 | 17.39 | 20,486 | -0.14(-0.81%) |
Mar 13, 2014 | 17.77 | 17.77 | 17.49 | 17.53 | 24,652 | -0.28(-1.57%) |
Mar 12, 2014 | 17.75 | 17.81 | 17.66 | 17.81 | 10,759 | -0.18(-0.99%) |
Mar 11, 2014 | 18.03 | 18.13 | 17.85 | 17.99 | 25,275 | -0.03(-0.17%) |
Mar 10, 2014 | 17.96 | 18.04 | 17.94 | 18.02 | 31,114 | -0.12(-0.69%) |
Mar 07, 2014 | 18.18 | 18.18 | 18.07 | 18.15 | 18,988 | -0.07(-0.39%) |
Mar 06, 2014 | 18.10 | 18.23 | 18.10 | 18.22 | 13,927 | +0.17(+0.94%) |
Mar 05, 2014 | 17.96 | 18.05 | 17.92 | 18.05 | 16,225 | +0.06(+0.32%) |
Mar 04, 2014 | 17.93 | 17.99 | 17.88 | 17.99 | 21,808 | +0.16(+0.90%) |