Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.68 | 18.68 | 18.62 | 18.64 | 2,962 | -0.22(-1.17%) |
May 29, 2014 | 18.81 | 18.86 | 18.66 | 18.86 | 6,313 | +0.14(+0.76%) |
May 28, 2014 | 18.90 | 18.90 | 18.70 | 18.72 | 3,794 | +0.11(+0.60%) |
May 27, 2014 | 18.99 | 18.99 | 18.59 | 18.61 | 4,727 | -0.30(-1.60%) |
May 23, 2014 | 18.90 | 18.91 | 18.91 | 18.91 | 1,739 | +0.06(+0.29%) |
May 22, 2014 | 19.13 | 19.13 | 18.81 | 18.86 | 5,223 | +0.21(+1.15%) |
May 21, 2014 | 18.65 | 18.65 | 18.46 | 18.64 | 2,017 | +0.10(+0.56%) |
May 20, 2014 | 18.63 | 18.63 | 18.53 | 18.54 | 5,130 | -0.18(-0.97%) |
May 19, 2014 | 18.65 | 18.72 | 18.65 | 18.72 | 2,682 | +0.25(+1.35%) |
May 16, 2014 | 18.63 | 18.63 | 18.47 | 18.47 | 3,543 | +0.15(+0.83%) |
May 15, 2014 | 18.46 | 19.70 | 18.32 | 18.32 | 5,681 | -0.19(-1.04%) |
May 14, 2014 | 18.46 | 18.52 | 18.44 | 18.51 | 11,254 | +0.06(+0.34%) |
May 13, 2014 | 18.43 | 18.45 | 18.40 | 18.45 | 1,975 | +0.06(+0.30%) |
May 12, 2014 | 18.39 | 18.39 | 18.39 | 18.39 | 2,129 | +0.12(+0.64%) |
May 09, 2014 | 18.30 | 18.32 | 18.24 | 18.28 | 11,076 | +0.03(+0.16%) |
May 08, 2014 | 18.28 | 18.32 | 18.23 | 18.25 | 6,081 | +0.05(+0.30%) |
May 07, 2014 | 18.29 | 18.29 | 18.10 | 18.19 | 5,854 | +0.07(+0.37%) |
May 06, 2014 | 18.14 | 18.15 | 18.12 | 18.13 | 8,286 | +0.04(+0.24%) |
May 05, 2014 | 18.23 | 18.23 | 18.03 | 18.08 | 26,398 | +0.01(+0.04%) |
May 02, 2014 | 18.08 | 18.08 | 18.08 | 18.08 | 579 | -0.02(-0.11%) |
May 01, 2014 | 18.09 | 18.10 | 18.03 | 18.10 | 8,212 | +0.06(+0.34%) |
Apr 30, 2014 | 18.37 | 18.37 | 17.90 | 18.03 | 2,698 | +0.08(+0.42%) |
Apr 29, 2014 | 17.99 | 17.99 | 17.96 | 17.96 | 15,747 | +0.03(+0.17%) |
Apr 28, 2014 | 17.82 | 17.93 | 17.81 | 17.93 | 1,716 | +0.04(+0.25%) |
Apr 25, 2014 | 17.94 | 17.94 | 17.86 | 17.88 | 18,933 | -0.06(-0.34%) |
Apr 24, 2014 | 18.07 | 18.07 | 17.94 | 17.94 | 478 | -0.09(-0.51%) |
Apr 23, 2014 | 18.03 | 18.03 | 18.03 | 18.03 | 913 | -0.08(-0.42%) |
Apr 22, 2014 | 18.12 | 18.12 | 18.09 | 18.11 | 2,224 | -0.19(-1.06%) |
Apr 21, 2014 | 18.14 | 18.35 | 18.14 | 18.30 | 5,036 | +0.19(+1.04%) |
Apr 17, 2014 | 18.06 | 18.12 | 18.12 | 18.12 | 1,594 | +0.08(+0.45%) |
Apr 16, 2014 | 18.01 | 18.03 | 18.01 | 18.03 | 1,050 | +0.14(+0.77%) |
Apr 15, 2014 | 17.95 | 17.95 | 17.81 | 17.90 | 3,711 | -0.16(-0.90%) |
Apr 14, 2014 | 18.08 | 18.15 | 18.06 | 18.06 | 3,077 | +0.03(+0.17%) |
Apr 11, 2014 | 18.05 | 18.06 | 17.96 | 18.03 | 7,929 | +0.12(+0.66%) |
Apr 10, 2014 | 18.42 | 18.42 | 17.91 | 17.91 | 2,891 | -0.16(-0.87%) |
Apr 09, 2014 | 17.95 | 18.08 | 17.91 | 18.07 | 5,878 | +0.02(+0.11%) |
Apr 08, 2014 | 17.98 | 18.15 | 17.98 | 18.05 | 9,219 | +0.30(+1.67%) |
Apr 07, 2014 | 17.72 | 17.75 | 17.64 | 17.75 | 5,536 | +0.15(+0.86%) |
Apr 04, 2014 | 17.87 | 17.87 | 17.60 | 17.60 | 7,123 | +0.00(+0.01%) |
Apr 03, 2014 | 17.65 | 17.93 | 17.57 | 17.60 | 4,864 | -0.06(-0.31%) |
Apr 02, 2014 | 17.57 | 17.66 | 17.56 | 17.66 | 14,007 | +0.02(+0.12%) |
Apr 01, 2014 | 17.81 | 17.81 | 17.63 | 17.63 | 5,599 | +0.09(+0.51%) |
Mar 31, 2014 | 17.71 | 17.71 | 17.48 | 17.55 | 16,375 | +0.10(+0.55%) |