Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.24 | 19.57 | 19.00 | 19.00 | 815 | +0.00(+0.00%) |
May 29, 2014 | 19.03 | 19.70 | 19.00 | 19.00 | 5,353 | -0.49(-2.51%) |
May 28, 2014 | 19.80 | 19.85 | 19.10 | 19.49 | 5,649 | +0.24(+1.27%) |
May 27, 2014 | 19.20 | 19.74 | 19.08 | 19.25 | 5,204 | +0.09(+0.44%) |
May 23, 2014 | 19.11 | 19.16 | 19.16 | 19.16 | 2,300 | +0.16(+0.84%) |
May 21, 2014 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.50(+2.70%) |
May 20, 2014 | 19.04 | 19.04 | 18.50 | 18.50 | 1,354 | -0.57(-2.99%) |
May 19, 2014 | 19.07 | 19.07 | 19.07 | 19.07 | 100 | +0.04(+0.21%) |
May 16, 2014 | 19.03 | 19.03 | 19.03 | 19.03 | 100 | -0.21(-1.09%) |
May 15, 2014 | 18.80 | 19.25 | 18.77 | 19.24 | 2,248 | -0.10(-0.51%) |
May 14, 2014 | 19.00 | 19.34 | 19.00 | 19.34 | 1,101 | +0.31(+1.62%) |
May 13, 2014 | 17.50 | 19.03 | 17.39 | 19.03 | 11,809 | +1.85(+10.77%) |
May 12, 2014 | 17.63 | 17.89 | 17.16 | 17.18 | 15,801 | -0.71(-3.97%) |
May 09, 2014 | 17.79 | 17.94 | 17.79 | 17.89 | 1,102 | +0.16(+0.90%) |
May 08, 2014 | 18.40 | 18.40 | 17.52 | 17.73 | 6,451 | +0.32(+1.84%) |
May 07, 2014 | 17.41 | 17.46 | 17.28 | 17.41 | 2,238 | -1.04(-5.64%) |
May 06, 2014 | 18.45 | 18.45 | 18.45 | 18.45 | 300 | +0.15(+0.82%) |
May 02, 2014 | 18.30 | 18.30 | 18.30 | 18.30 | 0 | -0.02(-0.12%) |
May 01, 2014 | 18.32 | 18.32 | 18.32 | 18.32 | 1,000 | +0.83(+4.76%) |
Apr 30, 2014 | 17.58 | 17.62 | 17.41 | 17.49 | 7,002 | -0.53(-2.94%) |
Apr 28, 2014 | 18.02 | 18.02 | 18.02 | 18.02 | 127 | +0.02(+0.11%) |
Apr 25, 2014 | 17.62 | 18.00 | 17.62 | 18.00 | 1,100 | -0.00(-0.00%) |
Apr 22, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.01(+0.07%) |
Apr 21, 2014 | 18.01 | 18.01 | 17.52 | 17.99 | 13,212 | -0.01(-0.07%) |
Apr 15, 2014 | 18.10 | 18.00 | 18.00 | 18.00 | 2,300 | -0.06(-0.33%) |
Apr 14, 2014 | 18.05 | 18.06 | 18.05 | 18.06 | 1,200 | -0.38(-2.06%) |
Apr 11, 2014 | 18.44 | 18.44 | 18.44 | 18.44 | 111 | +0.42(+2.33%) |
Apr 10, 2014 | 18.00 | 18.03 | 17.99 | 18.02 | 2,398 | +0.01(+0.06%) |
Apr 09, 2014 | 18.21 | 18.21 | 17.99 | 18.01 | 3,900 | -0.20(-1.10%) |
Apr 08, 2014 | 18.21 | 18.21 | 18.21 | 18.21 | 209 | +0.20(+1.11%) |
Apr 07, 2014 | 18.16 | 18.16 | 18.01 | 18.01 | 3,003 | -0.38(-2.07%) |
Apr 03, 2014 | 18.39 | 18.39 | 18.39 | 18.39 | 200 | +0.28(+1.55%) |
Apr 01, 2014 | 18.31 | 18.11 | 18.11 | 18.11 | 1 | -0.29(-1.58%) |
Mar 31, 2014 | 18.60 | 18.60 | 18.40 | 18.40 | 3,093 | +0.09(+0.49%) |
Mar 25, 2014 | 18.32 | 18.31 | 18.31 | 18.31 | 1 | +0.00(+0.00%) |
Mar 24, 2014 | 18.41 | 18.41 | 18.31 | 18.31 | 424 | -0.10(-0.54%) |
Mar 21, 2014 | 18.45 | 18.45 | 18.41 | 18.41 | 335 | +0.00(+0.00%) |
Mar 20, 2014 | 18.47 | 18.47 | 18.41 | 18.41 | 1,503 | -0.03(-0.16%) |
Mar 17, 2014 | 18.44 | 18.44 | 18.44 | 18.44 | 5 | -0.07(-0.38%) |
Mar 14, 2014 | 18.51 | 18.51 | 18.51 | 18.51 | 163 | -0.48(-2.55%) |
Mar 13, 2014 | 18.41 | 18.99 | 18.41 | 18.99 | 620 | +0.48(+2.62%) |
Mar 11, 2014 | 18.52 | 18.51 | 18.51 | 18.51 | 100 | +0.40(+2.21%) |
Mar 10, 2014 | 18.35 | 18.35 | 18.11 | 18.11 | 4,000 | -0.20(-1.09%) |
Mar 04, 2014 | 18.79 | 18.31 | 18.31 | 18.31 | 3,300 | -0.48(-2.55%) |