Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.93 | 20.06 | 19.92 | 19.95 | 59,918 | +0.02(+0.10%) |
May 29, 2014 | 19.75 | 19.97 | 19.74 | 19.93 | 66,853 | +0.18(+0.91%) |
May 28, 2014 | 19.64 | 19.75 | 19.64 | 19.75 | 53,140 | +0.09(+0.46%) |
May 27, 2014 | 19.74 | 19.75 | 19.66 | 19.66 | 32,479 | +0.02(+0.10%) |
May 23, 2014 | 19.64 | 19.64 | 19.64 | 0 | +0.09(+0.46%) | |
May 22, 2014 | 19.50 | 19.60 | 19.50 | 19.55 | 25,328 | -0.02(-0.10%) |
May 21, 2014 | 19.53 | 19.64 | 19.53 | 19.57 | 40,813 | -0.08(-0.41%) |
May 20, 2014 | 19.70 | 19.75 | 19.59 | 19.65 | 82,641 | +0.04(+0.20%) |
May 19, 2014 | 19.47 | 19.61 | 19.47 | 19.61 | 76,582 | -0.01(-0.05%) |
May 16, 2014 | 19.63 | 19.65 | 19.57 | 19.62 | 68,449 | +0.15(+0.77%) |
May 15, 2014 | 19.47 | 19.60 | 19.38 | 19.47 | 54,286 | -0.05(-0.26%) |
May 14, 2014 | 19.57 | 19.59 | 19.46 | 19.52 | 45,530 | -0.22(-1.11%) |
May 13, 2014 | 19.92 | 19.92 | 19.68 | 19.74 | 62,088 | +0.15(+0.77%) |
May 12, 2014 | 19.67 | 19.70 | 19.56 | 19.59 | 163,174 | +0.42(+2.19%) |
May 09, 2014 | 19.24 | 19.25 | 19.15 | 19.17 | 241,464 | +0.06(+0.29%) |
May 08, 2014 | 19.36 | 19.36 | 18.95 | 19.11 | 33,291 | -0.11(-0.55%) |
May 07, 2014 | 19.25 | 19.25 | 19.05 | 19.22 | 70,330 | -0.27(-1.36%) |
May 06, 2014 | 19.39 | 19.59 | 19.39 | 19.48 | 36,505 | +0.04(+0.23%) |
May 05, 2014 | 19.30 | 19.47 | 19.30 | 19.44 | 85,140 | -0.31(-1.56%) |
May 02, 2014 | 19.62 | 19.82 | 19.62 | 19.75 | 54,633 | +0.23(+1.17%) |
May 01, 2014 | 19.50 | 19.54 | 19.44 | 19.52 | 75,495 | +0.02(+0.10%) |
Apr 30, 2014 | 19.30 | 19.50 | 19.30 | 19.50 | 47,064 | -0.70(-3.44%) |
Apr 29, 2014 | 20.17 | 20.23 | 19.92 | 20.20 | 36,206 | +0.82(+4.26%) |
Apr 28, 2014 | 19.40 | 19.42 | 19.25 | 19.37 | 54,491 | -0.13(-0.67%) |
Apr 25, 2014 | 19.49 | 19.59 | 19.40 | 19.50 | 49,971 | -0.36(-1.81%) |
Apr 24, 2014 | 19.95 | 19.95 | 19.77 | 19.86 | 128,174 | +0.19(+0.97%) |
Apr 23, 2014 | 19.56 | 19.74 | 19.56 | 19.67 | 45,766 | -0.54(-2.67%) |
Apr 22, 2014 | 20.15 | 20.33 | 20.14 | 20.21 | 69,406 | -0.10(-0.49%) |
Apr 21, 2014 | 20.04 | 20.31 | 20.04 | 20.31 | 182,747 | +0.01(+0.05%) |
Apr 17, 2014 | 20.30 | 20.30 | 20.30 | 0 | -0.09(-0.44%) | |
Apr 16, 2014 | 20.18 | 20.43 | 20.18 | 20.39 | 64,602 | +0.36(+1.80%) |
Apr 15, 2014 | 19.93 | 20.15 | 19.86 | 20.03 | 45,079 | -0.42(-2.05%) |
Apr 14, 2014 | 20.44 | 20.53 | 20.40 | 20.45 | 45,421 | -0.02(-0.10%) |
Apr 11, 2014 | 20.36 | 20.47 | 20.17 | 20.47 | 0 | +0.72(+3.65%) |
Apr 10, 2014 | 19.85 | 20.09 | 19.75 | 19.75 | 69,115 | +0.14(+0.71%) |
Apr 09, 2014 | 19.40 | 19.66 | 19.40 | 19.61 | 33,079 | -0.04(-0.20%) |
Apr 08, 2014 | 19.49 | 19.80 | 19.49 | 19.65 | 48,183 | +0.30(+1.55%) |
Apr 07, 2014 | 19.29 | 19.46 | 19.29 | 19.35 | 41,935 | -0.23(-1.17%) |
Apr 04, 2014 | 19.69 | 19.85 | 19.56 | 19.58 | 0 | -0.03(-0.15%) |
Apr 03, 2014 | 19.78 | 19.78 | 19.56 | 19.61 | 63,509 | -0.01(-0.05%) |
Apr 02, 2014 | 19.64 | 19.69 | 19.43 | 19.62 | 340,534 | +0.21(+1.08%) |
Apr 01, 2014 | 19.22 | 19.41 | 19.22 | 19.41 | 233,721 | +0.21(+1.09%) |
Mar 31, 2014 | 19.04 | 19.20 | 19.04 | 19.20 | 364,367 | +0.00(+0.00%) |
Mar 28, 2014 | 18.90 | 19.28 | 18.90 | 19.20 | 0 | +0.26(+1.37%) |
Mar 27, 2014 | 18.65 | 18.97 | 18.65 | 18.94 | 635,156 | +0.21(+1.12%) |
Mar 26, 2014 | 18.72 | 18.79 | 18.62 | 18.73 | 186,841 | +0.26(+1.41%) |
Mar 25, 2014 | 18.53 | 18.55 | 18.40 | 18.47 | 62,110 | +0.10(+0.54%) |
Mar 24, 2014 | 18.52 | 18.52 | 18.31 | 18.37 | 167,144 | +0.19(+1.05%) |
Mar 21, 2014 | 18.21 | 18.27 | 18.05 | 18.18 | 55,843 | +0.07(+0.41%) |
Mar 20, 2014 | 18.06 | 18.20 | 17.92 | 18.11 | 82,307 | -0.25(-1.34%) |
Mar 19, 2014 | 18.50 | 18.61 | 18.31 | 18.35 | 102,957 | -0.08(-0.43%) |
Mar 18, 2014 | 18.28 | 18.52 | 18.28 | 18.43 | 190,037 | -0.07(-0.35%) |
Mar 17, 2014 | 18.36 | 18.58 | 18.36 | 18.50 | 44,436 | +0.10(+0.52%) |
Mar 14, 2014 | 18.48 | 18.48 | 18.31 | 18.40 | 0 | +0.13(+0.71%) |
Mar 13, 2014 | 18.49 | 18.60 | 18.18 | 18.27 | 55,903 | -0.39(-2.09%) |
Mar 12, 2014 | 18.75 | 18.75 | 18.62 | 18.66 | 55,799 | -0.04(-0.21%) |
Mar 11, 2014 | 18.89 | 18.98 | 18.66 | 18.70 | 66,759 | -0.39(-2.04%) |
Mar 10, 2014 | 19.00 | 19.21 | 19.00 | 19.09 | 71,209 | +0.04(+0.21%) |
Mar 07, 2014 | 19.22 | 19.26 | 19.00 | 19.05 | 0 | -0.32(-1.65%) |
Mar 06, 2014 | 19.25 | 19.56 | 19.25 | 19.37 | 60,766 | +0.04(+0.21%) |
Mar 05, 2014 | 19.17 | 19.36 | 19.17 | 19.33 | 36,755 | +0.03(+0.16%) |
Mar 04, 2014 | 19.41 | 19.41 | 19.22 | 19.30 | 89,639 | +0.26(+1.37%) |