Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.02 | 19.02 | 18.97 | 18.98 | 119,844 | -0.08(-0.43%) |
May 29, 2014 | 19.00 | 19.06 | 19.00 | 19.06 | 44,156 | +0.11(+0.57%) |
May 28, 2014 | 18.98 | 18.98 | 18.91 | 18.95 | 97,462 | -0.05(-0.27%) |
May 27, 2014 | 19.06 | 19.06 | 18.93 | 19.00 | 374,116 | +0.04(+0.22%) |
May 23, 2014 | 18.94 | 18.96 | 18.96 | 18.96 | 30,885 | +0.04(+0.22%) |
May 22, 2014 | 18.90 | 18.92 | 18.89 | 18.92 | 39,381 | +0.07(+0.38%) |
May 21, 2014 | 18.76 | 18.87 | 18.76 | 18.85 | 141,558 | +0.13(+0.71%) |
May 20, 2014 | 18.78 | 18.79 | 18.69 | 18.72 | 94,659 | -0.13(-0.71%) |
May 19, 2014 | 18.81 | 18.85 | 18.81 | 18.85 | 54,411 | -0.03(-0.16%) |
May 16, 2014 | 18.82 | 18.88 | 18.80 | 18.88 | 51,950 | +0.07(+0.38%) |
May 15, 2014 | 18.87 | 18.87 | 18.74 | 18.81 | 87,664 | -0.06(-0.30%) |
May 14, 2014 | 18.87 | 18.93 | 18.87 | 18.87 | 64,615 | -0.02(-0.08%) |
May 13, 2014 | 18.87 | 18.89 | 18.83 | 18.88 | 105,521 | +0.03(+0.16%) |
May 12, 2014 | 18.83 | 18.85 | 18.79 | 18.85 | 67,112 | +0.13(+0.72%) |
May 09, 2014 | 18.71 | 18.72 | 18.64 | 18.72 | 37,510 | -0.01(-0.04%) |
May 08, 2014 | 18.77 | 18.82 | 18.71 | 18.72 | 140,526 | +0.00(+0.00%) |
May 07, 2014 | 18.66 | 18.73 | 18.62 | 18.72 | 29,828 | +0.04(+0.24%) |
May 06, 2014 | 18.70 | 18.72 | 18.67 | 18.68 | 34,189 | -0.00(-0.02%) |
May 05, 2014 | 18.54 | 18.69 | 18.54 | 18.68 | 61,273 | -0.03(-0.16%) |
May 02, 2014 | 18.66 | 18.76 | 18.65 | 18.71 | 211,884 | +0.00(+0.00%) |
May 01, 2014 | 18.62 | 18.74 | 18.62 | 18.71 | 79,165 | +0.06(+0.30%) |
Apr 30, 2014 | 18.60 | 18.66 | 18.56 | 18.66 | 67,766 | +0.04(+0.19%) |
Apr 29, 2014 | 18.57 | 18.64 | 18.57 | 18.62 | 98,097 | +0.13(+0.72%) |
Apr 28, 2014 | 18.49 | 18.51 | 18.36 | 18.49 | 30,915 | +0.08(+0.45%) |
Apr 25, 2014 | 18.44 | 18.44 | 18.37 | 18.41 | 22,233 | -0.11(-0.59%) |
Apr 24, 2014 | 18.51 | 18.54 | 18.42 | 18.51 | 147,409 | +0.00(+0.00%) |
Apr 23, 2014 | 18.55 | 18.55 | 18.47 | 18.51 | 48,942 | -0.05(-0.28%) |
Apr 22, 2014 | 18.50 | 18.57 | 18.50 | 18.56 | 56,456 | +0.06(+0.30%) |
Apr 21, 2014 | 18.47 | 18.51 | 18.45 | 18.51 | 141,099 | +0.01(+0.03%) |
Apr 17, 2014 | 18.43 | 18.50 | 18.50 | 18.50 | 133,317 | +0.11(+0.61%) |
Apr 16, 2014 | 18.32 | 18.41 | 18.29 | 18.39 | 89,494 | +0.19(+1.04%) |
Apr 15, 2014 | 18.24 | 18.26 | 18.01 | 18.20 | 56,966 | -0.05(-0.28%) |
Apr 14, 2014 | 18.29 | 18.33 | 18.22 | 18.25 | 22,077 | +0.05(+0.25%) |
Apr 11, 2014 | 18.21 | 18.29 | 18.19 | 18.21 | 211,415 | -0.12(-0.64%) |
Apr 10, 2014 | 18.54 | 18.60 | 18.29 | 18.32 | 42,892 | -0.28(-1.48%) |
Apr 09, 2014 | 18.48 | 18.60 | 18.43 | 18.60 | 36,122 | +0.22(+1.20%) |
Apr 08, 2014 | 18.32 | 18.41 | 18.32 | 18.38 | 94,774 | +0.06(+0.33%) |
Apr 07, 2014 | 18.39 | 18.40 | 18.26 | 18.32 | 62,133 | -0.06(-0.31%) |
Apr 04, 2014 | 18.47 | 18.53 | 18.36 | 18.38 | 32,256 | -0.05(-0.25%) |
Apr 03, 2014 | 18.45 | 18.50 | 18.35 | 18.42 | 42,180 | -0.05(-0.25%) |
Apr 02, 2014 | 18.44 | 18.49 | 18.41 | 18.47 | 40,546 | +0.03(+0.17%) |
Apr 01, 2014 | 18.43 | 18.45 | 18.37 | 18.44 | 64,007 | +0.12(+0.64%) |
Mar 31, 2014 | 18.27 | 18.37 | 18.27 | 18.32 | 34,363 | +0.10(+0.53%) |
Mar 28, 2014 | 18.20 | 18.27 | 18.20 | 18.22 | 27,648 | +0.16(+0.91%) |
Mar 27, 2014 | 17.98 | 18.07 | 17.98 | 18.06 | 32,793 | +0.10(+0.54%) |
Mar 26, 2014 | 18.03 | 18.08 | 17.96 | 17.96 | 91,048 | +0.01(+0.03%) |
Mar 25, 2014 | 17.90 | 17.98 | 17.85 | 17.96 | 49,692 | +0.19(+1.09%) |
Mar 24, 2014 | 17.82 | 17.83 | 17.65 | 17.76 | 49,067 | +0.05(+0.27%) |
Mar 21, 2014 | 17.83 | 17.85 | 17.71 | 17.71 | 37,717 | +0.01(+0.08%) |
Mar 20, 2014 | 17.60 | 17.74 | 17.58 | 17.70 | 28,886 | -0.05(-0.29%) |
Mar 19, 2014 | 17.94 | 17.94 | 17.71 | 17.75 | 31,243 | -0.21(-1.20%) |
Mar 18, 2014 | 17.84 | 17.99 | 17.84 | 17.97 | 38,579 | +0.13(+0.72%) |
Mar 17, 2014 | 17.68 | 17.88 | 17.68 | 17.84 | 45,470 | +0.18(+1.04%) |
Mar 14, 2014 | 17.66 | 17.72 | 17.61 | 17.66 | 129,012 | -0.01(-0.08%) |
Mar 13, 2014 | 18.05 | 18.05 | 17.62 | 17.67 | 19,082 | -0.27(-1.51%) |
Mar 12, 2014 | 17.85 | 17.95 | 17.81 | 17.94 | 80,914 | -0.06(-0.31%) |
Mar 11, 2014 | 18.12 | 18.16 | 17.98 | 18.00 | 47,335 | -0.14(-0.76%) |
Mar 10, 2014 | 18.15 | 18.15 | 18.03 | 18.13 | 41,072 | -0.10(-0.56%) |
Mar 07, 2014 | 18.38 | 18.38 | 18.19 | 18.24 | 65,790 | -0.12(-0.67%) |
Mar 06, 2014 | 18.33 | 18.41 | 18.33 | 18.36 | 206,119 | +0.17(+0.93%) |
Mar 05, 2014 | 18.12 | 18.22 | 18.12 | 18.19 | 46,266 | +0.00(+0.00%) |
Mar 04, 2014 | 18.17 | 18.21 | 18.17 | 18.19 | 318,844 | +0.33(+1.86%) |