Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.86 | 19.96 | 19.74 | 19.92 | 69,777 | +0.09(+0.46%) |
May 29, 2014 | 19.78 | 19.87 | 19.57 | 19.83 | 44,451 | +0.16(+0.82%) |
May 28, 2014 | 20.03 | 20.03 | 19.63 | 19.67 | 91,371 | -0.41(-2.06%) |
May 27, 2014 | 19.81 | 20.20 | 19.66 | 20.09 | 126,344 | +0.39(+1.97%) |
May 23, 2014 | 19.25 | 19.70 | 19.70 | 19.70 | 106,799 | +0.35(+1.83%) |
May 22, 2014 | 19.09 | 19.38 | 19.06 | 19.34 | 27,368 | +0.09(+0.48%) |
May 21, 2014 | 19.31 | 19.47 | 19.10 | 19.25 | 101,743 | +0.26(+1.40%) |
May 20, 2014 | 19.21 | 19.28 | 18.89 | 18.99 | 102,651 | -0.30(-1.54%) |
May 19, 2014 | 19.12 | 19.30 | 19.06 | 19.29 | 42,379 | +0.10(+0.54%) |
May 16, 2014 | 19.02 | 19.19 | 18.96 | 19.18 | 79,468 | +0.12(+0.61%) |
May 15, 2014 | 19.26 | 19.26 | 18.95 | 19.07 | 81,593 | -0.30(-1.53%) |
May 14, 2014 | 19.48 | 19.51 | 19.29 | 19.36 | 57,941 | -0.15(-0.76%) |
May 13, 2014 | 19.90 | 19.98 | 19.49 | 19.51 | 48,117 | -0.42(-2.11%) |
May 12, 2014 | 19.72 | 20.03 | 19.67 | 19.93 | 77,190 | +0.25(+1.25%) |
May 09, 2014 | 19.07 | 19.69 | 19.07 | 19.69 | 83,242 | +0.61(+3.22%) |
May 08, 2014 | 19.12 | 19.27 | 18.88 | 19.07 | 77,081 | +0.00(+0.00%) |
May 07, 2014 | 18.92 | 19.19 | 18.85 | 19.07 | 95,460 | +0.19(+1.03%) |
May 06, 2014 | 19.03 | 19.16 | 18.78 | 18.88 | 114,916 | -0.23(-1.22%) |
May 05, 2014 | 19.07 | 19.17 | 19.01 | 19.11 | 50,838 | -0.05(-0.24%) |
May 02, 2014 | 19.19 | 19.29 | 19.06 | 19.16 | 64,974 | +0.06(+0.34%) |
May 01, 2014 | 19.31 | 19.31 | 18.89 | 19.09 | 123,285 | -0.21(-1.07%) |
Apr 30, 2014 | 19.23 | 19.38 | 19.09 | 19.30 | 82,471 | -0.03(-0.17%) |
Apr 29, 2014 | 19.68 | 19.76 | 19.27 | 19.33 | 50,876 | -0.16(-0.83%) |
Apr 28, 2014 | 19.39 | 19.58 | 19.29 | 19.49 | 88,600 | +0.19(+1.00%) |
Apr 25, 2014 | 19.38 | 19.53 | 19.25 | 19.30 | 96,924 | -0.15(-0.80%) |
Apr 24, 2014 | 19.49 | 19.57 | 19.38 | 19.45 | 88,513 | +0.12(+0.60%) |
Apr 23, 2014 | 19.40 | 19.48 | 19.19 | 19.34 | 76,745 | -0.06(-0.30%) |
Apr 22, 2014 | 19.08 | 19.45 | 19.08 | 19.39 | 70,882 | +0.24(+1.25%) |
Apr 21, 2014 | 19.29 | 19.32 | 17.17 | 19.16 | 246,370 | -0.07(-0.37%) |
Apr 17, 2014 | 19.23 | 19.23 | 19.23 | 19.23 | 73,057 | -0.08(-0.43%) |
Apr 16, 2014 | 19.30 | 19.39 | 19.18 | 19.31 | 55,933 | +0.10(+0.54%) |
Apr 15, 2014 | 19.08 | 19.31 | 18.97 | 19.21 | 105,888 | +0.12(+0.64%) |
Apr 14, 2014 | 19.38 | 19.44 | 18.97 | 19.08 | 94,452 | -0.12(-0.61%) |
Apr 11, 2014 | 19.33 | 19.46 | 19.07 | 19.20 | 136,149 | -0.25(-1.30%) |
Apr 10, 2014 | 19.69 | 19.91 | 19.39 | 19.45 | 92,816 | -0.22(-1.12%) |
Apr 09, 2014 | 19.69 | 19.72 | 19.51 | 19.67 | 77,429 | -0.02(-0.10%) |
Apr 08, 2014 | 19.69 | 19.85 | 19.47 | 19.69 | 94,115 | +0.06(+0.33%) |
Apr 07, 2014 | 19.83 | 19.98 | 19.58 | 19.63 | 98,026 | -0.23(-1.17%) |
Apr 04, 2014 | 20.00 | 20.07 | 19.76 | 19.86 | 75,368 | -0.12(-0.58%) |
Apr 03, 2014 | 20.22 | 20.22 | 19.85 | 19.98 | 69,344 | -0.17(-0.87%) |
Apr 02, 2014 | 19.92 | 20.19 | 19.75 | 20.15 | 66,852 | +0.23(+1.17%) |
Apr 01, 2014 | 19.65 | 19.93 | 19.47 | 19.92 | 97,416 | +0.27(+1.38%) |
Mar 31, 2014 | 19.54 | 19.77 | 19.36 | 19.65 | 89,852 | +0.17(+0.86%) |
Mar 28, 2014 | 19.54 | 19.71 | 19.41 | 19.48 | 52,140 | -0.02(-0.10%) |
Mar 27, 2014 | 19.49 | 19.66 | 19.34 | 19.50 | 82,805 | +0.10(+0.50%) |
Mar 26, 2014 | 19.99 | 20.06 | 19.38 | 19.40 | 98,750 | -0.46(-2.31%) |
Mar 25, 2014 | 20.08 | 20.19 | 19.77 | 19.86 | 75,635 | -0.08(-0.42%) |
Mar 24, 2014 | 20.16 | 20.23 | 19.73 | 19.94 | 78,821 | -0.12(-0.60%) |
Mar 21, 2014 | 19.85 | 20.21 | 19.85 | 20.06 | 140,699 | +0.32(+1.65%) |
Mar 20, 2014 | 19.74 | 19.80 | 19.54 | 19.74 | 54,641 | -0.01(-0.03%) |
Mar 19, 2014 | 20.02 | 20.10 | 19.62 | 19.75 | 61,003 | -0.34(-1.71%) |
Mar 18, 2014 | 19.83 | 20.11 | 19.69 | 20.09 | 73,282 | +0.24(+1.22%) |
Mar 17, 2014 | 19.78 | 20.03 | 19.78 | 19.85 | 67,916 | +0.11(+0.55%) |
Mar 14, 2014 | 19.40 | 19.75 | 19.40 | 19.74 | 57,921 | +0.33(+1.71%) |
Mar 13, 2014 | 19.54 | 19.57 | 19.29 | 19.41 | 74,596 | -0.05(-0.26%) |
Mar 12, 2014 | 19.42 | 19.68 | 19.42 | 19.46 | 110,563 | -0.01(-0.03%) |
Mar 11, 2014 | 19.43 | 19.55 | 19.32 | 19.47 | 45,669 | +0.06(+0.30%) |
Mar 10, 2014 | 19.52 | 19.66 | 19.38 | 19.41 | 73,389 | -0.13(-0.65%) |
Mar 07, 2014 | 19.71 | 19.75 | 19.40 | 19.54 | 98,095 | -0.13(-0.68%) |
Mar 06, 2014 | 20.11 | 20.18 | 19.61 | 19.67 | 168,990 | -0.48(-2.37%) |
Mar 05, 2014 | 20.20 | 20.35 | 20.03 | 20.15 | 83,115 | -0.03(-0.13%) |
Mar 04, 2014 | 19.91 | 20.38 | 19.88 | 20.17 | 158,782 | +0.40(+2.03%) |