Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.20 | 19.25 | 19.18 | 19.24 | 725,762 | +0.03(+0.15%) |
May 29, 2014 | 19.15 | 19.21 | 19.11 | 19.21 | 511,358 | +0.10(+0.55%) |
May 28, 2014 | 19.14 | 19.15 | 19.08 | 19.11 | 636,725 | -0.02(-0.09%) |
May 27, 2014 | 19.09 | 19.13 | 19.07 | 19.13 | 697,647 | +0.11(+0.59%) |
May 23, 2014 | 18.95 | 19.01 | 19.01 | 19.01 | 643,125 | +0.06(+0.32%) |
May 22, 2014 | 18.86 | 18.96 | 18.85 | 18.95 | 304,855 | +0.08(+0.41%) |
May 21, 2014 | 18.78 | 18.88 | 18.78 | 18.88 | 366,516 | +0.16(+0.85%) |
May 20, 2014 | 18.84 | 18.84 | 18.68 | 18.72 | 868,743 | -0.13(-0.71%) |
May 19, 2014 | 18.75 | 18.86 | 18.72 | 18.85 | 633,246 | +0.07(+0.38%) |
May 16, 2014 | 18.71 | 18.78 | 18.64 | 18.78 | 884,110 | +0.07(+0.38%) |
May 15, 2014 | 18.85 | 18.85 | 18.61 | 18.71 | 732,894 | -0.17(-0.89%) |
May 14, 2014 | 18.95 | 18.95 | 18.85 | 18.88 | 447,110 | -0.09(-0.46%) |
May 13, 2014 | 18.98 | 19.01 | 18.95 | 18.96 | 452,405 | +0.02(+0.09%) |
May 12, 2014 | 18.80 | 18.95 | 18.80 | 18.95 | 690,967 | +0.19(+1.00%) |
May 09, 2014 | 18.72 | 18.76 | 18.65 | 18.76 | 890,061 | +0.04(+0.20%) |
May 08, 2014 | 18.73 | 18.87 | 18.67 | 18.72 | 635,445 | -0.05(-0.24%) |
May 07, 2014 | 18.72 | 18.77 | 18.57 | 18.77 | 457,525 | +0.11(+0.58%) |
May 06, 2014 | 18.80 | 18.80 | 18.65 | 18.66 | 2,058,529 | -0.16(-0.87%) |
May 05, 2014 | 18.72 | 18.83 | 18.64 | 18.82 | 569,319 | +0.04(+0.20%) |
May 02, 2014 | 18.81 | 18.88 | 18.75 | 18.78 | 630,777 | -0.01(-0.04%) |
May 01, 2014 | 18.81 | 18.85 | 18.74 | 18.79 | 518,876 | -0.01(-0.07%) |
Apr 30, 2014 | 18.74 | 18.80 | 18.67 | 18.80 | 518,230 | +0.07(+0.36%) |
Apr 29, 2014 | 18.71 | 18.75 | 18.66 | 18.74 | 477,989 | +0.10(+0.56%) |
Apr 28, 2014 | 18.69 | 18.72 | 18.44 | 18.63 | 817,298 | +0.05(+0.25%) |
Apr 25, 2014 | 18.70 | 18.70 | 18.55 | 18.59 | 594,328 | -0.17(-0.89%) |
Apr 24, 2014 | 18.85 | 18.85 | 18.67 | 18.75 | 828,452 | +0.03(+0.18%) |
Apr 23, 2014 | 18.77 | 18.77 | 18.72 | 18.72 | 578,037 | -0.05(-0.27%) |
Apr 22, 2014 | 18.70 | 18.82 | 18.70 | 18.77 | 1,184,104 | +0.09(+0.47%) |
Apr 21, 2014 | 18.63 | 18.68 | 18.59 | 18.68 | 645,948 | +0.06(+0.34%) |
Apr 17, 2014 | 18.57 | 18.62 | 18.62 | 18.62 | 1,002,490 | +0.04(+0.20%) |
Apr 16, 2014 | 18.52 | 18.58 | 18.43 | 18.58 | 1,670,247 | +0.20(+1.09%) |
Apr 15, 2014 | 18.29 | 18.39 | 18.11 | 18.38 | 733,153 | +0.12(+0.66%) |
Apr 14, 2014 | 18.29 | 18.31 | 18.11 | 18.26 | 802,229 | +0.13(+0.71%) |
Apr 11, 2014 | 18.21 | 18.30 | 18.12 | 18.13 | 1,092,140 | -0.18(-0.96%) |
Apr 10, 2014 | 18.69 | 18.70 | 18.28 | 18.31 | 1,412,148 | -0.38(-2.06%) |
Apr 09, 2014 | 18.56 | 18.69 | 18.49 | 18.69 | 859,900 | +0.20(+1.11%) |
Apr 08, 2014 | 18.40 | 18.51 | 18.33 | 18.49 | 670,453 | +0.09(+0.48%) |
Apr 07, 2014 | 18.55 | 18.60 | 18.37 | 18.40 | 1,150,431 | -0.21(-1.14%) |
Apr 04, 2014 | 18.99 | 18.99 | 18.60 | 18.61 | 923,428 | -0.25(-1.31%) |
Apr 03, 2014 | 18.91 | 18.92 | 18.80 | 18.86 | 607,456 | -0.03(-0.18%) |
Apr 02, 2014 | 18.88 | 18.91 | 18.82 | 18.89 | 1,305,130 | +0.05(+0.29%) |
Apr 01, 2014 | 18.77 | 18.84 | 18.75 | 18.84 | 994,580 | +0.15(+0.81%) |
Mar 31, 2014 | 18.66 | 18.72 | 18.64 | 18.69 | 874,463 | +0.15(+0.81%) |
Mar 28, 2014 | 18.51 | 18.63 | 18.49 | 18.54 | 481,784 | +0.08(+0.43%) |
Mar 27, 2014 | 18.49 | 18.51 | 18.38 | 18.46 | 606,676 | -0.02(-0.09%) |
Mar 26, 2014 | 18.71 | 18.72 | 18.47 | 18.47 | 793,728 | -0.15(-0.81%) |
Mar 25, 2014 | 18.65 | 18.68 | 18.52 | 18.62 | 580,633 | +0.08(+0.41%) |
Mar 24, 2014 | 18.70 | 18.72 | 18.46 | 18.55 | 761,957 | -0.08(-0.42%) |
Mar 21, 2014 | 18.81 | 18.83 | 18.61 | 18.63 | 591,793 | -0.07(-0.40%) |
Mar 20, 2014 | 18.58 | 18.71 | 18.53 | 18.70 | 704,276 | +0.11(+0.58%) |
Mar 19, 2014 | 18.72 | 18.73 | 18.50 | 18.59 | 716,462 | -0.12(-0.62%) |
Mar 18, 2014 | 18.60 | 18.72 | 18.59 | 18.71 | 665,592 | +0.14(+0.74%) |
Mar 17, 2014 | 18.51 | 18.61 | 18.51 | 18.57 | 472,413 | +0.17(+0.93%) |
Mar 14, 2014 | 18.42 | 18.51 | 18.39 | 18.40 | 870,073 | -0.04(-0.20%) |
Mar 13, 2014 | 18.73 | 18.73 | 18.39 | 18.44 | 1,074,614 | -0.21(-1.15%) |
Mar 12, 2014 | 18.55 | 18.66 | 18.52 | 18.65 | 539,277 | +0.01(+0.05%) |
Mar 11, 2014 | 18.78 | 18.80 | 18.61 | 18.64 | 703,021 | -0.10(-0.51%) |
Mar 10, 2014 | 18.74 | 18.75 | 18.64 | 18.74 | 907,079 | -0.01(-0.07%) |
Mar 07, 2014 | 18.84 | 18.85 | 18.69 | 18.75 | 658,108 | -0.00(-0.02%) |
Mar 06, 2014 | 18.78 | 18.81 | 18.73 | 18.76 | 668,311 | +0.03(+0.18%) |
Mar 05, 2014 | 18.73 | 18.75 | 18.70 | 18.72 | 712,821 | +0.01(+0.07%) |
Mar 04, 2014 | 18.66 | 18.74 | 18.63 | 18.71 | 876,392 | +0.27(+1.47%) |