Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.93 | 18.93 | 18.93 | 18.93 | 1,146 | +0.08(+0.41%) |
May 29, 2014 | 18.85 | 18.85 | 18.85 | 18.85 | 19 | +0.00(+0.00%) |
May 28, 2014 | 18.80 | 18.85 | 18.80 | 18.85 | 2,480 | +0.05(+0.28%) |
May 27, 2014 | 18.83 | 18.83 | 18.78 | 18.80 | 6,193 | +0.14(+0.75%) |
May 23, 2014 | 18.66 | 18.66 | 18.66 | 18.66 | 0 | +0.00(+0.00%) |
May 22, 2014 | 18.66 | 18.66 | 18.66 | 18.66 | 479 | +0.09(+0.49%) |
May 21, 2014 | 18.46 | 18.57 | 18.46 | 18.56 | 14,929 | +0.14(+0.76%) |
May 20, 2014 | 18.42 | 18.43 | 18.39 | 18.42 | 6,807 | +0.02(+0.10%) |
May 19, 2014 | 18.41 | 18.41 | 18.41 | 18.41 | 129 | +0.00(+0.00%) |
May 16, 2014 | 18.41 | 18.41 | 18.41 | 18.41 | 652 | +0.04(+0.19%) |
May 15, 2014 | 18.38 | 18.38 | 18.37 | 18.37 | 6,064 | -0.24(-1.31%) |
May 14, 2014 | 18.63 | 18.63 | 18.61 | 18.61 | 4,792 | -0.07(-0.38%) |
May 13, 2014 | 18.68 | 18.69 | 18.68 | 18.68 | 3,123 | +0.01(+0.08%) |
May 12, 2014 | 18.63 | 18.67 | 18.61 | 18.67 | 70,590 | +0.26(+1.39%) |
May 09, 2014 | 18.42 | 18.42 | 18.41 | 18.41 | 3,948 | -0.00(-0.02%) |
May 08, 2014 | 18.42 | 18.42 | 18.42 | 18.42 | 1,103 | -0.07(-0.35%) |
May 07, 2014 | 18.42 | 18.48 | 18.42 | 18.48 | 1,664 | -0.05(-0.28%) |
May 06, 2014 | 18.53 | 18.53 | 18.53 | 18.53 | 287 | +0.00(+0.00%) |
May 05, 2014 | 18.52 | 18.53 | 18.52 | 18.53 | 3,655 | +0.00(+0.01%) |
May 02, 2014 | 18.53 | 18.53 | 18.53 | 18.53 | 1,266 | +0.02(+0.09%) |
May 01, 2014 | 18.54 | 18.54 | 18.51 | 18.52 | 5,819 | +0.13(+0.71%) |
Apr 30, 2014 | 18.40 | 18.40 | 18.39 | 18.39 | 4,586 | -0.05(-0.25%) |
Apr 29, 2014 | 18.43 | 18.43 | 18.43 | 18.43 | 2,384 | +0.19(+1.06%) |
Apr 28, 2014 | 18.40 | 18.40 | 18.24 | 18.24 | 2,197 | -0.07(-0.40%) |
Apr 25, 2014 | 18.38 | 18.38 | 18.31 | 18.31 | 2,307 | -0.12(-0.67%) |
Apr 24, 2014 | 18.43 | 18.43 | 18.43 | 18.43 | 1,448 | -0.02(-0.09%) |
Apr 23, 2014 | 18.48 | 18.48 | 18.45 | 18.45 | 2,086 | +0.08(+0.41%) |
Apr 22, 2014 | 18.38 | 18.38 | 18.38 | 18.38 | 220 | +0.00(+0.00%) |
Apr 21, 2014 | 18.39 | 18.39 | 18.38 | 18.38 | 6,567 | +0.04(+0.22%) |
Apr 17, 2014 | 18.31 | 18.34 | 18.34 | 18.34 | 5,277 | +0.05(+0.30%) |
Apr 16, 2014 | 18.28 | 18.28 | 18.28 | 18.28 | 484 | +0.31(+1.75%) |
Apr 15, 2014 | 17.97 | 17.97 | 17.97 | 17.97 | 1,127 | -0.00(-0.01%) |
Apr 14, 2014 | 17.97 | 18.02 | 17.86 | 17.97 | 13,807 | +0.05(+0.28%) |
Apr 11, 2014 | 17.92 | 17.92 | 17.92 | 17.92 | 2,389 | -0.11(-0.62%) |
Apr 10, 2014 | 18.12 | 18.14 | 18.02 | 18.03 | 4,097 | -0.37(-1.99%) |
Apr 09, 2014 | 18.21 | 18.40 | 18.21 | 18.40 | 14,104 | +0.19(+1.04%) |
Apr 08, 2014 | 18.20 | 18.22 | 18.20 | 18.21 | 11,547 | +0.09(+0.49%) |
Apr 07, 2014 | 18.27 | 18.27 | 18.12 | 18.12 | 8,875 | -0.23(-1.23%) |
Apr 04, 2014 | 18.35 | 18.35 | 18.35 | 18.35 | 5,377 | -0.22(-1.19%) |
Apr 03, 2014 | 18.62 | 18.62 | 18.57 | 18.57 | 8,860 | -0.04(-0.22%) |
Apr 02, 2014 | 18.60 | 18.62 | 18.60 | 18.61 | 20,686 | +0.07(+0.37%) |
Apr 01, 2014 | 18.52 | 18.54 | 18.50 | 18.54 | 5,996 | +0.13(+0.73%) |
Mar 31, 2014 | 18.41 | 18.41 | 18.41 | 18.41 | 1,343 | +0.09(+0.48%) |
Mar 28, 2014 | 18.26 | 18.36 | 18.26 | 18.32 | 3,550 | +0.12(+0.65%) |
Mar 27, 2014 | 18.12 | 18.20 | 18.12 | 18.20 | 7,234 | -0.14(-0.77%) |
Mar 26, 2014 | 18.34 | 18.34 | 18.34 | 18.34 | 1,069 | +0.00(+0.00%) |
Mar 25, 2014 | 18.34 | 18.34 | 18.34 | 18.34 | 1,415 | +0.09(+0.47%) |
Mar 24, 2014 | 18.25 | 18.25 | 18.25 | 18.25 | 1,290 | -0.18(-0.99%) |
Mar 21, 2014 | 18.52 | 18.54 | 18.44 | 18.44 | 4,763 | -0.01(-0.05%) |
Mar 20, 2014 | 18.45 | 18.45 | 18.45 | 18.45 | 12,969 | +0.11(+0.61%) |
Mar 19, 2014 | 18.43 | 18.43 | 18.34 | 18.34 | 2,351 | +0.16(+0.89%) |
Mar 18, 2014 | 18.17 | 18.17 | 18.17 | 18.17 | 298 | +0.00(+0.00%) |
Mar 17, 2014 | 18.17 | 18.17 | 18.17 | 18.17 | 529 | +0.00(+0.00%) |
Mar 14, 2014 | 18.17 | 18.17 | 18.17 | 18.17 | 2,741 | -0.03(-0.18%) |
Mar 13, 2014 | 18.46 | 18.46 | 18.21 | 18.21 | 16,332 | -0.17(-0.92%) |
Mar 12, 2014 | 18.38 | 18.38 | 18.38 | 18.38 | 2,047 | -0.05(-0.25%) |
Mar 11, 2014 | 18.49 | 18.49 | 18.42 | 18.42 | 2,009 | -0.06(-0.33%) |
Mar 10, 2014 | 18.49 | 18.49 | 18.47 | 18.48 | 5,458 | +0.00(+0.02%) |
Mar 07, 2014 | 18.56 | 18.56 | 18.46 | 18.48 | 104,280 | -0.01(-0.05%) |
Mar 06, 2014 | 18.53 | 18.53 | 18.49 | 18.49 | 2,929 | +0.02(+0.10%) |
Mar 05, 2014 | 18.43 | 18.47 | 18.43 | 18.47 | 4,335 | +0.27(+1.50%) |
Mar 04, 2014 | 18.20 | 18.20 | 18.20 | 18.20 | 486 | +0.00(+0.00%) |