Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.72 | 18.83 | 18.72 | 18.81 | 1,266 | +0.11(+0.58%) |
May 29, 2014 | 18.71 | 18.71 | 18.69 | 18.70 | 1,371 | +0.13(+0.71%) |
May 28, 2014 | 18.50 | 18.58 | 18.50 | 18.57 | 4,469 | +0.02(+0.11%) |
May 27, 2014 | 18.71 | 18.71 | 18.51 | 18.55 | 24,793 | +0.00(+0.00%) |
May 23, 2014 | 18.62 | 18.55 | 18.55 | 18.55 | 3,400 | +0.00(+0.00%) |
May 22, 2014 | 18.64 | 18.64 | 18.55 | 18.55 | 1,483 | +0.00(+0.00%) |
May 21, 2014 | 18.61 | 18.61 | 18.52 | 18.55 | 4,866 | +0.01(+0.05%) |
May 20, 2014 | 18.53 | 18.55 | 18.46 | 18.54 | 9,067 | +0.04(+0.22%) |
May 19, 2014 | 18.56 | 18.59 | 18.48 | 18.50 | 2,655 | +0.00(+0.00%) |
May 16, 2014 | 18.48 | 18.50 | 18.41 | 18.50 | 2,181 | +0.13(+0.73%) |
May 15, 2014 | 18.43 | 18.43 | 18.29 | 18.37 | 4,999 | -0.00(-0.02%) |
May 14, 2014 | 18.27 | 18.40 | 18.26 | 18.37 | 11,236 | +0.13(+0.71%) |
May 13, 2014 | 18.30 | 18.30 | 18.23 | 18.24 | 1,567 | -0.06(-0.33%) |
May 12, 2014 | 18.10 | 18.30 | 18.10 | 18.30 | 4,862 | +0.24(+1.33%) |
May 09, 2014 | 18.05 | 18.07 | 18.05 | 18.06 | 2,418 | -0.09(-0.50%) |
May 08, 2014 | 18.26 | 18.26 | 18.09 | 18.15 | 5,651 | -0.11(-0.60%) |
May 07, 2014 | 18.13 | 18.30 | 18.13 | 18.26 | 1,364 | +0.03(+0.16%) |
May 06, 2014 | 18.24 | 18.29 | 18.18 | 18.23 | 5,316 | -0.10(-0.55%) |
May 05, 2014 | 18.06 | 18.34 | 18.06 | 18.33 | 22,696 | +0.06(+0.33%) |
May 02, 2014 | 18.28 | 18.28 | 18.23 | 18.27 | 2,709 | +0.02(+0.13%) |
May 01, 2014 | 18.16 | 18.25 | 18.15 | 18.25 | 2,767 | +0.10(+0.54%) |
Apr 30, 2014 | 18.20 | 18.20 | 18.11 | 18.15 | 8,904 | -0.01(-0.06%) |
Apr 29, 2014 | 18.20 | 18.20 | 18.14 | 18.16 | 12,011 | +0.07(+0.37%) |
Apr 28, 2014 | 17.89 | 18.10 | 17.89 | 18.09 | 4,379 | +0.20(+1.13%) |
Apr 25, 2014 | 17.94 | 17.94 | 17.86 | 17.89 | 6,186 | -0.09(-0.52%) |
Apr 24, 2014 | 18.04 | 18.06 | 17.98 | 17.98 | 11,615 | -0.07(-0.37%) |
Apr 23, 2014 | 18.08 | 18.08 | 18.05 | 18.05 | 1,903 | +0.00(+0.00%) |
Apr 22, 2014 | 18.12 | 18.12 | 18.01 | 18.05 | 15,350 | +0.05(+0.28%) |
Apr 21, 2014 | 18.13 | 18.13 | 17.97 | 18.00 | 5,155 | -0.01(-0.05%) |
Apr 17, 2014 | 17.91 | 18.01 | 18.01 | 18.01 | 10,300 | +0.17(+0.95%) |
Apr 16, 2014 | 17.72 | 17.92 | 17.72 | 17.84 | 5,611 | +0.12(+0.68%) |
Apr 15, 2014 | 17.75 | 17.75 | 17.71 | 17.72 | 1,611 | -0.09(-0.48%) |
Apr 14, 2014 | 17.65 | 17.81 | 17.65 | 17.81 | 11,252 | +0.18(+1.00%) |
Apr 11, 2014 | 17.57 | 17.70 | 17.57 | 17.63 | 3,851 | +0.08(+0.46%) |
Apr 10, 2014 | 17.82 | 17.82 | 17.51 | 17.55 | 12,139 | -0.22(-1.23%) |
Apr 09, 2014 | 17.94 | 17.94 | 17.50 | 17.77 | 7,441 | -0.30(-1.67%) |
Apr 08, 2014 | 18.00 | 18.11 | 18.00 | 18.07 | 8,065 | +0.14(+0.78%) |
Apr 07, 2014 | 18.00 | 18.05 | 17.90 | 17.93 | 22,932 | -0.16(-0.88%) |
Apr 04, 2014 | 18.01 | 18.09 | 18.01 | 18.09 | 4,935 | +0.04(+0.22%) |
Apr 03, 2014 | 17.95 | 18.05 | 17.92 | 18.05 | 3,839 | +0.13(+0.73%) |
Apr 02, 2014 | 17.92 | 17.97 | 17.91 | 17.92 | 11,813 | +0.02(+0.11%) |
Apr 01, 2014 | 17.58 | 17.92 | 17.25 | 17.90 | 10,479 | +0.08(+0.45%) |
Mar 31, 2014 | 17.78 | 17.82 | 17.78 | 17.82 | 3,537 | +0.11(+0.62%) |
Mar 28, 2014 | 17.64 | 17.75 | 17.64 | 17.71 | 3,523 | +0.09(+0.51%) |
Mar 27, 2014 | 17.51 | 17.62 | 17.51 | 17.62 | 1,770 | +0.10(+0.55%) |
Mar 26, 2014 | 17.56 | 17.56 | 17.50 | 17.52 | 6,663 | -0.05(-0.28%) |
Mar 25, 2014 | 17.70 | 17.70 | 17.53 | 17.57 | 8,250 | +0.01(+0.03%) |
Mar 24, 2014 | 17.60 | 17.60 | 17.50 | 17.57 | 6,108 | -0.07(-0.39%) |
Mar 21, 2014 | 17.69 | 17.77 | 17.64 | 17.64 | 955 | -0.04(-0.24%) |
Mar 20, 2014 | 17.62 | 17.68 | 17.59 | 17.68 | 3,111 | +0.06(+0.34%) |
Mar 19, 2014 | 17.75 | 17.75 | 17.60 | 17.62 | 8,701 | -0.17(-0.96%) |
Mar 18, 2014 | 17.68 | 17.85 | 17.68 | 17.79 | 2,735 | +0.05(+0.28%) |
Mar 17, 2014 | 17.84 | 17.84 | 17.67 | 17.74 | 3,679 | +0.05(+0.28%) |
Mar 14, 2014 | 17.60 | 17.69 | 17.60 | 17.69 | 3,818 | +0.18(+1.03%) |
Mar 13, 2014 | 17.60 | 17.60 | 17.51 | 17.51 | 10,449 | -0.05(-0.29%) |
Mar 12, 2014 | 17.59 | 17.59 | 17.48 | 17.56 | 9,344 | -0.07(-0.37%) |
Mar 11, 2014 | 17.70 | 17.70 | 17.60 | 17.63 | 64,734 | -0.10(-0.55%) |
Mar 10, 2014 | 17.74 | 17.74 | 17.72 | 17.72 | 11,876 | -0.03(-0.16%) |
Mar 07, 2014 | 17.76 | 17.80 | 17.69 | 17.75 | 24,382 | -0.01(-0.06%) |
Mar 06, 2014 | 17.79 | 17.80 | 17.73 | 17.76 | 24,522 | -0.04(-0.22%) |
Mar 05, 2014 | 17.82 | 17.82 | 17.69 | 17.80 | 25,293 | +0.07(+0.39%) |
Mar 04, 2014 | 17.90 | 17.90 | 17.70 | 17.73 | 9,628 | +0.05(+0.28%) |