Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.93 | 19.93 | 19.81 | 19.90 | 137,778 | -0.01(-0.07%) |
May 29, 2014 | 19.82 | 19.91 | 19.75 | 19.91 | 65,352 | +0.14(+0.73%) |
May 28, 2014 | 19.70 | 19.81 | 19.69 | 19.77 | 439,409 | +0.06(+0.33%) |
May 27, 2014 | 19.75 | 19.75 | 19.63 | 19.70 | 51,741 | +0.03(+0.16%) |
May 23, 2014 | 19.74 | 19.67 | 19.67 | 19.67 | 54,826 | -0.07(-0.34%) |
May 22, 2014 | 19.79 | 19.79 | 19.70 | 19.74 | 43,279 | +0.00(+0.00%) |
May 21, 2014 | 19.60 | 19.76 | 19.59 | 19.74 | 75,478 | +0.24(+1.25%) |
May 20, 2014 | 19.58 | 19.58 | 19.47 | 19.50 | 44,338 | -0.06(-0.32%) |
May 19, 2014 | 19.49 | 19.60 | 19.47 | 19.56 | 310,113 | +0.07(+0.36%) |
May 16, 2014 | 19.60 | 19.60 | 19.42 | 19.49 | 89,209 | -0.03(-0.15%) |
May 15, 2014 | 19.78 | 19.78 | 19.39 | 19.52 | 87,617 | -0.26(-1.31%) |
May 14, 2014 | 19.81 | 19.83 | 19.74 | 19.78 | 231,792 | +0.00(+0.00%) |
May 13, 2014 | 19.75 | 19.78 | 19.70 | 19.78 | 132,550 | +0.07(+0.36%) |
May 12, 2014 | 19.68 | 19.70 | 19.59 | 19.70 | 72,018 | +0.14(+0.73%) |
May 09, 2014 | 19.64 | 19.64 | 19.51 | 19.56 | 44,234 | -0.03(-0.15%) |
May 08, 2014 | 19.87 | 19.87 | 19.58 | 19.59 | 109,075 | -0.29(-1.48%) |
May 07, 2014 | 19.86 | 19.89 | 19.69 | 19.88 | 40,148 | +0.16(+0.80%) |
May 06, 2014 | 19.75 | 19.82 | 19.70 | 19.73 | 136,686 | +0.01(+0.04%) |
May 05, 2014 | 19.63 | 19.75 | 19.52 | 19.72 | 61,530 | +0.09(+0.44%) |
May 02, 2014 | 19.60 | 19.75 | 19.55 | 19.63 | 43,981 | +0.07(+0.37%) |
May 01, 2014 | 19.88 | 19.88 | 19.52 | 19.56 | 420,090 | -0.08(-0.40%) |
Apr 30, 2014 | 19.63 | 19.65 | 19.49 | 19.64 | 1,876,424 | -0.09(-0.44%) |
Apr 29, 2014 | 19.61 | 19.80 | 19.61 | 19.73 | 78,338 | +0.17(+0.84%) |
Apr 28, 2014 | 19.78 | 19.78 | 19.37 | 19.56 | 74,684 | +0.04(+0.22%) |
Apr 25, 2014 | 19.65 | 19.65 | 19.45 | 19.52 | 69,349 | -0.09(-0.44%) |
Apr 24, 2014 | 19.76 | 19.76 | 19.60 | 19.60 | 88,804 | -0.03(-0.15%) |
Apr 23, 2014 | 19.63 | 19.69 | 19.58 | 19.63 | 64,889 | +0.09(+0.44%) |
Apr 22, 2014 | 19.62 | 19.62 | 19.45 | 19.55 | 88,407 | -0.03(-0.15%) |
Apr 21, 2014 | 19.50 | 19.59 | 19.42 | 19.58 | 98,662 | +0.11(+0.59%) |
Apr 17, 2014 | 19.35 | 19.46 | 19.46 | 19.46 | 60,114 | +0.19(+0.98%) |
Apr 16, 2014 | 19.17 | 19.29 | 19.14 | 19.27 | 94,011 | +0.25(+1.31%) |
Apr 15, 2014 | 18.89 | 19.03 | 18.78 | 19.02 | 232,708 | +0.22(+1.19%) |
Apr 14, 2014 | 18.67 | 18.84 | 18.63 | 18.80 | 29,904 | +0.23(+1.22%) |
Apr 11, 2014 | 18.61 | 18.64 | 18.53 | 18.57 | 40,196 | -0.05(-0.25%) |
Apr 10, 2014 | 18.89 | 18.89 | 18.58 | 18.62 | 30,750 | -0.24(-1.30%) |
Apr 09, 2014 | 18.81 | 18.88 | 18.70 | 18.86 | 34,901 | +0.09(+0.50%) |
Apr 08, 2014 | 18.64 | 18.78 | 18.62 | 18.77 | 17,288 | +0.18(+0.97%) |
Apr 07, 2014 | 19.04 | 19.04 | 18.58 | 18.59 | 48,903 | -0.29(-1.56%) |
Apr 04, 2014 | 19.12 | 19.12 | 18.84 | 18.89 | 48,020 | -0.08(-0.42%) |
Apr 03, 2014 | 18.92 | 19.00 | 18.88 | 18.96 | 22,223 | +0.11(+0.57%) |
Apr 02, 2014 | 18.79 | 18.89 | 18.77 | 18.86 | 45,537 | +0.09(+0.46%) |
Apr 01, 2014 | 18.76 | 18.77 | 18.68 | 18.77 | 24,761 | +0.09(+0.50%) |
Mar 31, 2014 | 18.78 | 18.79 | 18.63 | 18.68 | 63,739 | +0.00(+0.00%) |
Mar 28, 2014 | 18.53 | 18.71 | 18.53 | 18.68 | 57,576 | +0.25(+1.33%) |
Mar 27, 2014 | 18.37 | 18.48 | 18.26 | 18.43 | 341,353 | +0.14(+0.74%) |
Mar 26, 2014 | 18.39 | 18.48 | 18.30 | 18.30 | 22,545 | -0.07(-0.39%) |
Mar 25, 2014 | 18.25 | 18.38 | 18.25 | 18.37 | 26,072 | +0.14(+0.79%) |
Mar 24, 2014 | 18.43 | 18.43 | 18.20 | 18.22 | 32,592 | -0.04(-0.23%) |
Mar 21, 2014 | 18.32 | 18.38 | 18.27 | 18.27 | 16,406 | -0.00(-0.01%) |
Mar 20, 2014 | 18.17 | 18.28 | 18.07 | 18.27 | 25,088 | +0.09(+0.51%) |
Mar 19, 2014 | 18.40 | 18.40 | 18.07 | 18.17 | 38,826 | -0.15(-0.82%) |
Mar 18, 2014 | 18.27 | 18.37 | 18.18 | 18.32 | 64,413 | +0.16(+0.87%) |
Mar 17, 2014 | 18.18 | 18.20 | 18.10 | 18.17 | 73,099 | +0.11(+0.60%) |
Mar 14, 2014 | 18.00 | 18.09 | 18.00 | 18.06 | 28,685 | +0.04(+0.20%) |
Mar 13, 2014 | 18.17 | 18.21 | 17.94 | 18.02 | 45,531 | -0.16(-0.87%) |
Mar 12, 2014 | 18.09 | 18.24 | 18.05 | 18.18 | 24,193 | +0.01(+0.04%) |
Mar 11, 2014 | 18.47 | 18.47 | 18.12 | 18.17 | 57,587 | -0.24(-1.29%) |
Mar 10, 2014 | 18.39 | 18.41 | 18.27 | 18.41 | 43,928 | +0.02(+0.12%) |
Mar 07, 2014 | 18.43 | 18.43 | 18.31 | 18.39 | 30,462 | +0.06(+0.35%) |
Mar 06, 2014 | 18.25 | 18.32 | 18.22 | 18.32 | 26,748 | +0.11(+0.59%) |
Mar 05, 2014 | 18.35 | 18.37 | 18.18 | 18.22 | 57,834 | -0.19(-1.05%) |
Mar 04, 2014 | 18.50 | 18.50 | 18.32 | 18.41 | 37,513 | +0.22(+1.22%) |