Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.95 | 20.05 | 19.83 | 20.01 | 69,475 | +0.09(+0.46%) |
May 29, 2014 | 19.86 | 19.96 | 19.65 | 19.92 | 44,259 | +0.16(+0.82%) |
May 28, 2014 | 20.12 | 20.12 | 19.72 | 19.76 | 90,975 | -0.42(-2.06%) |
May 27, 2014 | 19.90 | 20.28 | 19.75 | 20.17 | 125,797 | +0.39(+1.97%) |
May 23, 2014 | 19.34 | 19.78 | 19.78 | 19.78 | 106,337 | +0.36(+1.83%) |
May 22, 2014 | 19.17 | 19.46 | 19.14 | 19.43 | 27,250 | +0.09(+0.48%) |
May 21, 2014 | 19.39 | 19.55 | 19.19 | 19.34 | 101,302 | +0.27(+1.39%) |
May 20, 2014 | 19.30 | 19.36 | 18.97 | 19.07 | 102,207 | -0.30(-1.54%) |
May 19, 2014 | 19.20 | 19.38 | 19.14 | 19.37 | 42,196 | +0.10(+0.54%) |
May 16, 2014 | 19.10 | 19.27 | 19.04 | 19.27 | 79,124 | +0.12(+0.61%) |
May 15, 2014 | 19.34 | 19.34 | 19.03 | 19.15 | 81,240 | -0.30(-1.53%) |
May 14, 2014 | 19.56 | 19.60 | 19.37 | 19.45 | 57,690 | -0.15(-0.76%) |
May 13, 2014 | 19.99 | 20.07 | 19.58 | 19.60 | 47,908 | -0.42(-2.11%) |
May 12, 2014 | 19.81 | 20.12 | 19.76 | 20.02 | 76,855 | +0.25(+1.25%) |
May 09, 2014 | 19.15 | 19.78 | 19.15 | 19.77 | 82,881 | +0.62(+3.22%) |
May 08, 2014 | 19.21 | 19.35 | 18.97 | 19.15 | 76,748 | +0.00(+0.00%) |
May 07, 2014 | 19.01 | 19.27 | 18.93 | 19.15 | 95,047 | +0.19(+1.03%) |
May 06, 2014 | 19.12 | 19.24 | 18.86 | 18.96 | 114,419 | -0.23(-1.22%) |
May 05, 2014 | 19.15 | 19.25 | 19.09 | 19.19 | 50,618 | -0.05(-0.24%) |
May 02, 2014 | 19.27 | 19.38 | 19.14 | 19.24 | 64,693 | +0.06(+0.34%) |
May 01, 2014 | 19.39 | 19.39 | 18.97 | 19.17 | 122,752 | -0.21(-1.07%) |
Apr 30, 2014 | 19.31 | 19.47 | 19.17 | 19.38 | 82,114 | -0.03(-0.17%) |
Apr 29, 2014 | 19.76 | 19.85 | 19.35 | 19.41 | 50,656 | -0.16(-0.83%) |
Apr 28, 2014 | 19.47 | 19.66 | 19.37 | 19.58 | 88,217 | +0.19(+1.00%) |
Apr 25, 2014 | 19.47 | 19.62 | 19.34 | 19.38 | 96,505 | -0.16(-0.80%) |
Apr 24, 2014 | 19.57 | 19.65 | 19.47 | 19.54 | 88,130 | +0.12(+0.60%) |
Apr 23, 2014 | 19.49 | 19.56 | 19.27 | 19.42 | 76,413 | -0.06(-0.30%) |
Apr 22, 2014 | 19.17 | 19.53 | 19.17 | 19.48 | 70,575 | +0.24(+1.25%) |
Apr 21, 2014 | 19.37 | 19.40 | 17.25 | 19.24 | 245,304 | -0.07(-0.37%) |
Apr 17, 2014 | 19.32 | 19.31 | 19.31 | 19.31 | 72,741 | -0.08(-0.43%) |
Apr 16, 2014 | 19.39 | 19.48 | 19.27 | 19.39 | 55,691 | +0.10(+0.54%) |
Apr 15, 2014 | 19.17 | 19.39 | 19.05 | 19.29 | 105,429 | +0.12(+0.64%) |
Apr 14, 2014 | 19.47 | 19.52 | 19.05 | 19.17 | 94,044 | -0.12(-0.61%) |
Apr 11, 2014 | 19.41 | 19.54 | 19.15 | 19.28 | 135,560 | -0.25(-1.30%) |
Apr 10, 2014 | 19.78 | 20.00 | 19.47 | 19.54 | 92,415 | -0.22(-1.12%) |
Apr 09, 2014 | 19.77 | 19.81 | 19.60 | 19.76 | 77,094 | -0.02(-0.10%) |
Apr 08, 2014 | 19.78 | 19.93 | 19.55 | 19.78 | 93,708 | +0.06(+0.33%) |
Apr 07, 2014 | 19.91 | 20.06 | 19.67 | 19.71 | 97,602 | -0.23(-1.17%) |
Apr 04, 2014 | 20.09 | 20.15 | 19.85 | 19.95 | 75,042 | -0.12(-0.58%) |
Apr 03, 2014 | 20.30 | 20.30 | 19.94 | 20.06 | 69,044 | -0.18(-0.87%) |
Apr 02, 2014 | 20.00 | 20.28 | 19.84 | 20.24 | 66,562 | +0.23(+1.17%) |
Apr 01, 2014 | 19.74 | 20.02 | 19.55 | 20.00 | 96,995 | +0.27(+1.38%) |
Mar 31, 2014 | 19.62 | 19.86 | 19.44 | 19.73 | 89,463 | +0.17(+0.86%) |
Mar 28, 2014 | 19.63 | 19.79 | 19.50 | 19.56 | 51,914 | -0.02(-0.10%) |
Mar 27, 2014 | 19.58 | 19.75 | 19.43 | 19.58 | 82,447 | +0.10(+0.50%) |
Mar 26, 2014 | 20.07 | 20.14 | 19.47 | 19.49 | 98,323 | -0.46(-2.31%) |
Mar 25, 2014 | 20.16 | 20.28 | 19.86 | 19.95 | 75,308 | -0.08(-0.41%) |
Mar 24, 2014 | 20.25 | 20.32 | 19.81 | 20.03 | 78,480 | -0.12(-0.60%) |
Mar 21, 2014 | 19.93 | 20.30 | 19.93 | 20.15 | 140,090 | +0.33(+1.65%) |
Mar 20, 2014 | 19.82 | 19.89 | 19.63 | 19.82 | 54,405 | -0.01(-0.03%) |
Mar 19, 2014 | 20.11 | 20.19 | 19.71 | 19.83 | 60,739 | -0.35(-1.71%) |
Mar 18, 2014 | 19.91 | 20.20 | 19.78 | 20.18 | 72,965 | +0.24(+1.22%) |
Mar 17, 2014 | 19.87 | 20.11 | 19.86 | 19.93 | 67,622 | +0.11(+0.55%) |
Mar 14, 2014 | 19.49 | 19.84 | 19.49 | 19.82 | 57,670 | +0.33(+1.71%) |
Mar 13, 2014 | 19.63 | 19.65 | 19.37 | 19.49 | 74,273 | -0.05(-0.26%) |
Mar 12, 2014 | 19.50 | 19.77 | 19.50 | 19.54 | 110,084 | -0.01(-0.03%) |
Mar 11, 2014 | 19.52 | 19.64 | 19.40 | 19.55 | 45,471 | +0.06(+0.29%) |
Mar 10, 2014 | 19.61 | 19.75 | 19.46 | 19.49 | 73,071 | -0.13(-0.65%) |
Mar 07, 2014 | 19.80 | 19.83 | 19.48 | 19.62 | 97,671 | -0.13(-0.68%) |
Mar 06, 2014 | 20.20 | 20.27 | 19.69 | 19.75 | 168,259 | -0.48(-2.37%) |
Mar 05, 2014 | 20.29 | 20.44 | 20.12 | 20.23 | 82,755 | -0.03(-0.13%) |
Mar 04, 2014 | 20.00 | 20.46 | 19.97 | 20.26 | 158,095 | +0.40(+2.03%) |