Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.82 | 18.82 | 18.68 | 18.70 | 16,347 | -0.15(-0.79%) |
May 29, 2014 | 18.80 | 18.92 | 18.80 | 18.85 | 1,595 | +0.09(+0.47%) |
May 28, 2014 | 18.71 | 18.77 | 18.71 | 18.76 | 1,426 | +0.05(+0.26%) |
May 27, 2014 | 18.78 | 18.78 | 18.68 | 18.71 | 17,068 | -0.18(-0.94%) |
May 23, 2014 | 18.85 | 18.89 | 18.89 | 18.89 | 6,883 | -0.00(-0.00%) |
May 22, 2014 | 19.02 | 19.02 | 18.89 | 18.89 | 56,532 | -0.04(-0.21%) |
May 21, 2014 | 18.91 | 18.96 | 18.87 | 18.93 | 12,961 | +0.03(+0.16%) |
May 20, 2014 | 18.84 | 18.94 | 18.84 | 18.90 | 9,330 | -0.05(-0.26%) |
May 19, 2014 | 18.92 | 19.00 | 18.92 | 18.95 | 8,810 | +0.06(+0.31%) |
May 16, 2014 | 18.86 | 18.95 | 18.86 | 18.89 | 4,677 | +0.05(+0.26%) |
May 15, 2014 | 18.87 | 18.90 | 18.79 | 18.84 | 34,431 | -0.11(-0.57%) |
May 14, 2014 | 18.86 | 18.97 | 18.86 | 18.95 | 6,139 | +0.08(+0.42%) |
May 13, 2014 | 18.91 | 18.93 | 18.86 | 18.87 | 7,626 | +0.07(+0.37%) |
May 12, 2014 | 18.81 | 18.90 | 18.80 | 18.80 | 6,559 | -0.09(-0.47%) |
May 09, 2014 | 18.78 | 18.89 | 18.78 | 18.89 | 3,239 | +0.04(+0.21%) |
May 08, 2014 | 18.94 | 19.03 | 18.83 | 18.85 | 16,998 | +0.07(+0.36%) |
May 07, 2014 | 18.76 | 18.78 | 18.72 | 18.78 | 3,956 | +0.06(+0.32%) |
May 06, 2014 | 18.73 | 18.77 | 18.69 | 18.72 | 12,132 | +0.17(+0.91%) |
May 05, 2014 | 18.92 | 18.92 | 18.54 | 18.55 | 12,775 | -0.19(-1.00%) |
May 02, 2014 | 18.72 | 18.80 | 18.72 | 18.74 | 14,200 | +0.12(+0.64%) |
May 01, 2014 | 18.66 | 18.67 | 18.60 | 18.62 | 10,519 | -0.05(-0.26%) |
Apr 30, 2014 | 18.67 | 18.71 | 18.54 | 18.67 | 66,984 | -0.01(-0.05%) |
Apr 29, 2014 | 18.59 | 18.86 | 18.59 | 18.68 | 28,670 | -0.01(-0.05%) |
Apr 28, 2014 | 18.60 | 18.69 | 18.60 | 18.69 | 16,116 | +0.08(+0.42%) |
Apr 25, 2014 | 18.63 | 18.74 | 18.53 | 18.61 | 37,931 | -0.13(-0.69%) |
Apr 24, 2014 | 18.67 | 18.74 | 18.62 | 18.74 | 36,103 | +0.13(+0.69%) |
Apr 23, 2014 | 18.56 | 18.68 | 18.54 | 18.61 | 23,886 | +0.16(+0.86%) |
Apr 22, 2014 | 18.63 | 18.63 | 18.43 | 18.45 | 10,062 | -0.21(-1.11%) |
Apr 21, 2014 | 18.51 | 18.66 | 18.51 | 18.66 | 43,380 | +0.13(+0.69%) |
Apr 17, 2014 | 18.42 | 18.53 | 18.53 | 18.53 | 32,594 | +0.01(+0.05%) |
Apr 16, 2014 | 18.58 | 18.58 | 18.29 | 18.52 | 6,060 | -0.14(-0.74%) |
Apr 15, 2014 | 18.68 | 18.70 | 18.47 | 18.66 | 20,384 | -0.13(-0.69%) |
Apr 14, 2014 | 18.91 | 18.91 | 18.71 | 18.79 | 7,852 | +0.02(+0.11%) |
Apr 11, 2014 | 18.77 | 18.85 | 18.63 | 18.77 | 28,034 | -0.11(-0.58%) |
Apr 10, 2014 | 18.82 | 19.03 | 18.77 | 18.88 | 31,093 | -0.02(-0.10%) |
Apr 09, 2014 | 18.89 | 18.96 | 18.67 | 18.90 | 34,310 | +0.09(+0.47%) |
Apr 08, 2014 | 18.71 | 18.89 | 18.71 | 18.81 | 21,478 | +0.22(+1.17%) |
Apr 07, 2014 | 18.52 | 18.76 | 18.52 | 18.59 | 36,691 | +0.18(+0.97%) |
Apr 04, 2014 | 18.34 | 18.52 | 18.34 | 18.41 | 8,762 | +0.32(+1.75%) |
Apr 03, 2014 | 18.08 | 18.24 | 18.04 | 18.10 | 10,240 | -0.13(-0.70%) |
Apr 02, 2014 | 18.34 | 18.35 | 18.15 | 18.23 | 47,592 | -0.12(-0.65%) |
Apr 01, 2014 | 18.35 | 18.36 | 18.26 | 18.35 | 19,116 | +0.02(+0.11%) |
Mar 31, 2014 | 18.16 | 18.33 | 18.16 | 18.33 | 21,966 | +0.07(+0.38%) |
Mar 28, 2014 | 18.22 | 18.37 | 18.22 | 18.26 | 16,891 | +0.04(+0.22%) |
Mar 27, 2014 | 18.03 | 18.33 | 17.95 | 18.22 | 49,936 | +0.29(+1.60%) |
Mar 26, 2014 | 17.85 | 17.93 | 17.85 | 17.93 | 1,140 | +0.05(+0.28%) |
Mar 25, 2014 | 17.78 | 17.91 | 17.78 | 17.88 | 19,075 | +0.12(+0.67%) |
Mar 24, 2014 | 17.69 | 17.76 | 17.68 | 17.76 | 5,459 | +0.07(+0.39%) |
Mar 21, 2014 | 17.34 | 17.84 | 17.34 | 17.69 | 6,509 | +0.02(+0.11%) |
Mar 20, 2014 | 17.62 | 17.71 | 17.60 | 17.67 | 12,058 | +0.18(+1.02%) |
Mar 19, 2014 | 17.70 | 17.72 | 17.49 | 17.50 | 21,794 | -0.19(-1.06%) |
Mar 18, 2014 | 17.45 | 17.68 | 17.45 | 17.68 | 7,219 | +0.14(+0.79%) |
Mar 17, 2014 | 17.52 | 17.62 | 17.51 | 17.55 | 34,436 | +0.03(+0.19%) |
Mar 14, 2014 | 17.50 | 17.54 | 17.48 | 17.51 | 16,182 | +0.14(+0.80%) |
Mar 13, 2014 | 17.46 | 17.46 | 17.37 | 17.37 | 8,466 | -0.05(-0.31%) |
Mar 12, 2014 | 17.49 | 17.55 | 17.35 | 17.43 | 6,232 | -0.02(-0.14%) |
Mar 11, 2014 | 17.51 | 17.59 | 17.42 | 17.45 | 5,141 | -0.00(-0.03%) |
Mar 10, 2014 | 17.61 | 17.64 | 17.45 | 17.46 | 19,966 | -0.23(-1.28%) |
Mar 07, 2014 | 17.68 | 17.71 | 17.47 | 17.68 | 69,133 | +0.00(+0.00%) |
Mar 06, 2014 | 17.76 | 17.85 | 17.59 | 17.68 | 9,245 | +0.06(+0.34%) |
Mar 05, 2014 | 17.53 | 17.70 | 17.48 | 17.62 | 29,749 | +0.13(+0.73%) |
Mar 04, 2014 | 17.47 | 17.56 | 17.47 | 17.50 | 10,361 | +0.05(+0.28%) |