Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.47 | 19.57 | 19.36 | 19.53 | 71,176 | +0.09(+0.46%) |
May 29, 2014 | 19.39 | 19.48 | 19.18 | 19.44 | 45,342 | +0.16(+0.82%) |
May 28, 2014 | 19.63 | 19.63 | 19.25 | 19.29 | 93,202 | -0.41(-2.06%) |
May 27, 2014 | 19.43 | 19.80 | 19.27 | 19.69 | 128,876 | +0.38(+1.97%) |
May 23, 2014 | 18.87 | 19.31 | 19.31 | 19.31 | 108,940 | +0.35(+1.83%) |
May 22, 2014 | 18.72 | 18.99 | 18.68 | 18.96 | 27,917 | +0.09(+0.48%) |
May 21, 2014 | 18.93 | 19.08 | 18.73 | 18.87 | 103,782 | +0.26(+1.40%) |
May 20, 2014 | 18.84 | 18.90 | 18.52 | 18.61 | 104,709 | -0.29(-1.54%) |
May 19, 2014 | 18.74 | 18.92 | 18.68 | 18.91 | 43,228 | +0.10(+0.54%) |
May 16, 2014 | 18.65 | 18.81 | 18.58 | 18.80 | 81,061 | +0.11(+0.61%) |
May 15, 2014 | 18.88 | 18.88 | 18.58 | 18.69 | 83,229 | -0.29(-1.54%) |
May 14, 2014 | 19.10 | 19.13 | 18.91 | 18.98 | 59,102 | -0.15(-0.76%) |
May 13, 2014 | 19.51 | 19.59 | 19.11 | 19.13 | 49,081 | -0.41(-2.11%) |
May 12, 2014 | 19.34 | 19.63 | 19.29 | 19.54 | 78,737 | +0.24(+1.25%) |
May 09, 2014 | 18.69 | 19.31 | 18.69 | 19.30 | 84,910 | +0.60(+3.22%) |
May 08, 2014 | 18.75 | 18.89 | 18.51 | 18.70 | 78,626 | +0.00(+0.00%) |
May 07, 2014 | 18.55 | 18.81 | 18.48 | 18.70 | 97,373 | +0.19(+1.03%) |
May 06, 2014 | 18.66 | 18.78 | 18.41 | 18.51 | 117,220 | -0.23(-1.22%) |
May 05, 2014 | 18.69 | 18.79 | 18.63 | 18.74 | 51,857 | -0.04(-0.24%) |
May 02, 2014 | 18.81 | 18.92 | 18.68 | 18.78 | 66,276 | +0.06(+0.34%) |
May 01, 2014 | 18.93 | 18.93 | 18.52 | 18.72 | 125,756 | -0.20(-1.07%) |
Apr 30, 2014 | 18.85 | 19.00 | 18.72 | 18.92 | 84,124 | -0.03(-0.17%) |
Apr 29, 2014 | 19.29 | 19.37 | 18.89 | 18.95 | 51,896 | -0.16(-0.83%) |
Apr 28, 2014 | 19.01 | 19.19 | 18.91 | 19.11 | 90,376 | +0.19(+1.00%) |
Apr 25, 2014 | 19.00 | 19.15 | 18.87 | 18.92 | 98,867 | -0.15(-0.80%) |
Apr 24, 2014 | 19.10 | 19.18 | 19.00 | 19.07 | 90,288 | +0.11(+0.60%) |
Apr 23, 2014 | 19.02 | 19.10 | 18.81 | 18.96 | 78,284 | -0.06(-0.30%) |
Apr 22, 2014 | 18.71 | 19.06 | 18.71 | 19.01 | 72,303 | +0.23(+1.25%) |
Apr 21, 2014 | 18.91 | 18.94 | 16.84 | 18.78 | 251,308 | -0.07(-0.37%) |
Apr 17, 2014 | 18.86 | 18.85 | 18.85 | 18.85 | 74,521 | -0.08(-0.43%) |
Apr 16, 2014 | 18.93 | 19.01 | 18.80 | 18.93 | 57,054 | +0.10(+0.54%) |
Apr 15, 2014 | 18.71 | 18.93 | 18.60 | 18.83 | 108,010 | +0.12(+0.64%) |
Apr 14, 2014 | 19.00 | 19.06 | 18.60 | 18.71 | 96,346 | -0.11(-0.61%) |
Apr 11, 2014 | 18.95 | 19.08 | 18.69 | 18.82 | 138,878 | -0.25(-1.30%) |
Apr 10, 2014 | 19.31 | 19.52 | 19.01 | 19.07 | 94,677 | -0.22(-1.12%) |
Apr 09, 2014 | 19.30 | 19.34 | 19.13 | 19.29 | 78,981 | -0.02(-0.10%) |
Apr 08, 2014 | 19.31 | 19.46 | 19.08 | 19.31 | 96,001 | +0.06(+0.33%) |
Apr 07, 2014 | 19.44 | 19.58 | 19.20 | 19.24 | 99,991 | -0.23(-1.17%) |
Apr 04, 2014 | 19.61 | 19.67 | 19.37 | 19.47 | 76,878 | -0.11(-0.58%) |
Apr 03, 2014 | 19.82 | 19.82 | 19.46 | 19.58 | 70,734 | -0.17(-0.87%) |
Apr 02, 2014 | 19.53 | 19.79 | 19.36 | 19.75 | 68,192 | +0.23(+1.17%) |
Apr 01, 2014 | 19.27 | 19.54 | 19.08 | 19.53 | 99,369 | +0.27(+1.38%) |
Mar 31, 2014 | 19.15 | 19.38 | 18.98 | 19.26 | 91,653 | +0.16(+0.86%) |
Mar 28, 2014 | 19.16 | 19.32 | 19.03 | 19.10 | 53,185 | -0.02(-0.10%) |
Mar 27, 2014 | 19.11 | 19.27 | 18.96 | 19.12 | 84,465 | +0.10(+0.50%) |
Mar 26, 2014 | 19.59 | 19.66 | 19.00 | 19.02 | 100,730 | -0.45(-2.31%) |
Mar 25, 2014 | 19.68 | 19.79 | 19.38 | 19.47 | 77,151 | -0.08(-0.41%) |
Mar 24, 2014 | 19.76 | 19.83 | 19.34 | 19.55 | 80,401 | -0.12(-0.60%) |
Mar 21, 2014 | 19.46 | 19.81 | 19.46 | 19.67 | 143,519 | +0.32(+1.65%) |
Mar 20, 2014 | 19.35 | 19.41 | 19.16 | 19.35 | 55,737 | -0.01(-0.03%) |
Mar 19, 2014 | 19.63 | 19.71 | 19.24 | 19.36 | 62,226 | -0.34(-1.71%) |
Mar 18, 2014 | 19.44 | 19.71 | 19.31 | 19.69 | 74,751 | +0.24(+1.22%) |
Mar 17, 2014 | 19.39 | 19.63 | 19.39 | 19.46 | 69,277 | +0.11(+0.55%) |
Mar 14, 2014 | 19.02 | 19.36 | 19.02 | 19.35 | 59,082 | +0.32(+1.71%) |
Mar 13, 2014 | 19.16 | 19.18 | 18.91 | 19.03 | 76,091 | -0.05(-0.26%) |
Mar 12, 2014 | 19.04 | 19.29 | 19.04 | 19.08 | 112,779 | -0.01(-0.03%) |
Mar 11, 2014 | 19.05 | 19.17 | 18.94 | 19.08 | 46,584 | +0.06(+0.30%) |
Mar 10, 2014 | 19.14 | 19.28 | 19.00 | 19.03 | 74,860 | -0.12(-0.65%) |
Mar 07, 2014 | 19.33 | 19.36 | 19.01 | 19.15 | 100,062 | -0.13(-0.68%) |
Mar 06, 2014 | 19.72 | 19.79 | 19.22 | 19.28 | 172,377 | -0.47(-2.37%) |
Mar 05, 2014 | 19.81 | 19.95 | 19.64 | 19.75 | 84,781 | -0.02(-0.13%) |
Mar 04, 2014 | 19.52 | 19.98 | 19.49 | 19.78 | 161,964 | +0.39(+2.03%) |