Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.01 | 19.01 | 18.96 | 18.97 | 119,921 | -0.08(-0.43%) |
May 29, 2014 | 18.99 | 19.05 | 18.99 | 19.05 | 44,185 | +0.11(+0.57%) |
May 28, 2014 | 18.97 | 18.97 | 18.90 | 18.94 | 97,524 | -0.05(-0.27%) |
May 27, 2014 | 19.04 | 19.04 | 18.92 | 18.99 | 374,356 | +0.04(+0.22%) |
May 23, 2014 | 18.93 | 18.95 | 18.95 | 18.95 | 30,905 | +0.04(+0.22%) |
May 22, 2014 | 18.89 | 18.91 | 18.87 | 18.91 | 39,406 | +0.07(+0.38%) |
May 21, 2014 | 18.75 | 18.86 | 18.75 | 18.84 | 141,649 | +0.13(+0.71%) |
May 20, 2014 | 18.77 | 18.78 | 18.68 | 18.71 | 94,719 | -0.13(-0.71%) |
May 19, 2014 | 18.80 | 18.84 | 18.80 | 18.84 | 54,446 | -0.03(-0.16%) |
May 16, 2014 | 18.81 | 18.87 | 18.79 | 18.87 | 51,983 | +0.07(+0.38%) |
May 15, 2014 | 18.86 | 18.86 | 18.73 | 18.80 | 87,721 | -0.06(-0.30%) |
May 14, 2014 | 18.85 | 18.92 | 18.85 | 18.85 | 64,657 | -0.02(-0.08%) |
May 13, 2014 | 18.85 | 18.87 | 18.81 | 18.87 | 105,589 | +0.03(+0.16%) |
May 12, 2014 | 18.82 | 18.84 | 18.78 | 18.84 | 67,155 | +0.13(+0.72%) |
May 09, 2014 | 18.70 | 18.71 | 18.63 | 18.70 | 37,534 | -0.01(-0.04%) |
May 08, 2014 | 18.76 | 18.80 | 18.70 | 18.71 | 140,616 | +0.00(+0.00%) |
May 07, 2014 | 18.64 | 18.72 | 18.61 | 18.71 | 29,847 | +0.04(+0.24%) |
May 06, 2014 | 18.69 | 18.71 | 18.66 | 18.67 | 34,211 | -0.00(-0.02%) |
May 05, 2014 | 18.53 | 18.68 | 18.53 | 18.67 | 61,312 | -0.03(-0.16%) |
May 02, 2014 | 18.65 | 18.75 | 18.63 | 18.70 | 212,020 | +0.00(+0.00%) |
May 01, 2014 | 18.61 | 18.73 | 18.61 | 18.70 | 79,216 | +0.06(+0.30%) |
Apr 30, 2014 | 18.59 | 18.64 | 18.55 | 18.64 | 67,810 | +0.04(+0.19%) |
Apr 29, 2014 | 18.56 | 18.63 | 18.56 | 18.61 | 98,160 | +0.13(+0.72%) |
Apr 28, 2014 | 18.48 | 18.50 | 18.35 | 18.48 | 30,934 | +0.08(+0.45%) |
Apr 25, 2014 | 18.42 | 18.42 | 18.35 | 18.39 | 22,248 | -0.11(-0.59%) |
Apr 24, 2014 | 18.50 | 18.52 | 18.40 | 18.50 | 147,503 | +0.00(+0.00%) |
Apr 23, 2014 | 18.54 | 18.54 | 18.46 | 18.50 | 48,973 | -0.05(-0.28%) |
Apr 22, 2014 | 18.49 | 18.56 | 18.49 | 18.55 | 56,492 | +0.06(+0.30%) |
Apr 21, 2014 | 18.46 | 18.50 | 18.44 | 18.50 | 141,189 | +0.01(+0.03%) |
Apr 17, 2014 | 18.42 | 18.49 | 18.49 | 18.49 | 133,402 | +0.11(+0.61%) |
Apr 16, 2014 | 18.31 | 18.39 | 18.28 | 18.38 | 89,551 | +0.19(+1.04%) |
Apr 15, 2014 | 18.23 | 18.25 | 18.00 | 18.19 | 57,003 | -0.05(-0.28%) |
Apr 14, 2014 | 18.28 | 18.32 | 18.21 | 18.24 | 22,091 | +0.05(+0.25%) |
Apr 11, 2014 | 18.20 | 18.28 | 18.17 | 18.19 | 211,550 | -0.12(-0.64%) |
Apr 10, 2014 | 18.53 | 18.58 | 18.28 | 18.31 | 42,919 | -0.28(-1.49%) |
Apr 09, 2014 | 18.47 | 18.59 | 18.42 | 18.59 | 36,145 | +0.22(+1.20%) |
Apr 08, 2014 | 18.31 | 18.40 | 18.31 | 18.37 | 94,835 | +0.06(+0.34%) |
Apr 07, 2014 | 18.37 | 18.38 | 18.25 | 18.31 | 62,173 | -0.06(-0.31%) |
Apr 04, 2014 | 18.46 | 18.52 | 18.35 | 18.36 | 32,276 | -0.05(-0.25%) |
Apr 03, 2014 | 18.44 | 18.49 | 18.34 | 18.41 | 42,207 | -0.05(-0.25%) |
Apr 02, 2014 | 18.42 | 18.48 | 18.40 | 18.46 | 40,572 | +0.03(+0.17%) |
Apr 01, 2014 | 18.41 | 18.44 | 18.36 | 18.42 | 64,048 | +0.12(+0.64%) |
Mar 31, 2014 | 18.26 | 18.35 | 18.26 | 18.31 | 34,385 | +0.10(+0.53%) |
Mar 28, 2014 | 18.19 | 18.26 | 18.18 | 18.21 | 27,666 | +0.16(+0.91%) |
Mar 27, 2014 | 17.96 | 18.06 | 17.96 | 18.05 | 32,814 | +0.10(+0.54%) |
Mar 26, 2014 | 18.02 | 18.07 | 17.94 | 17.95 | 91,106 | +0.01(+0.03%) |
Mar 25, 2014 | 17.89 | 17.96 | 17.84 | 17.94 | 49,724 | +0.19(+1.09%) |
Mar 24, 2014 | 17.81 | 17.82 | 17.64 | 17.75 | 49,098 | +0.05(+0.27%) |
Mar 21, 2014 | 17.82 | 17.84 | 17.69 | 17.70 | 37,741 | +0.01(+0.08%) |
Mar 20, 2014 | 17.59 | 17.72 | 17.57 | 17.69 | 28,904 | -0.05(-0.29%) |
Mar 19, 2014 | 17.93 | 17.93 | 17.69 | 17.74 | 31,263 | -0.21(-1.20%) |
Mar 18, 2014 | 17.83 | 17.98 | 17.83 | 17.95 | 38,604 | +0.13(+0.72%) |
Mar 17, 2014 | 17.67 | 17.87 | 17.67 | 17.83 | 45,499 | +0.18(+1.04%) |
Mar 14, 2014 | 17.65 | 17.71 | 17.60 | 17.64 | 129,095 | -0.01(-0.08%) |
Mar 13, 2014 | 18.04 | 18.04 | 17.61 | 17.66 | 19,094 | -0.27(-1.51%) |
Mar 12, 2014 | 17.84 | 17.94 | 17.80 | 17.93 | 80,966 | -0.06(-0.31%) |
Mar 11, 2014 | 18.11 | 18.15 | 17.97 | 17.99 | 47,365 | -0.14(-0.76%) |
Mar 10, 2014 | 18.14 | 18.14 | 18.02 | 18.12 | 41,098 | -0.10(-0.56%) |
Mar 07, 2014 | 18.36 | 18.36 | 18.18 | 18.23 | 65,832 | -0.12(-0.67%) |
Mar 06, 2014 | 18.32 | 18.40 | 18.32 | 18.35 | 206,251 | +0.17(+0.93%) |
Mar 05, 2014 | 18.11 | 18.21 | 18.11 | 18.18 | 46,295 | +0.00(+0.00%) |
Mar 04, 2014 | 18.16 | 18.20 | 18.15 | 18.18 | 319,049 | +0.33(+1.86%) |