Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.18 | 19.26 | 19.13 | 19.23 | 43,396 | +0.10(+0.51%) |
May 29, 2014 | 19.07 | 19.35 | 19.07 | 19.13 | 26,870 | +0.06(+0.33%) |
May 28, 2014 | 19.24 | 19.27 | 18.97 | 19.07 | 27,475 | -0.12(-0.65%) |
May 27, 2014 | 19.04 | 19.21 | 18.97 | 19.19 | 36,971 | +0.22(+1.17%) |
May 23, 2014 | 18.45 | 18.97 | 18.97 | 18.97 | 23,356 | +0.43(+2.31%) |
May 22, 2014 | 18.05 | 18.54 | 18.03 | 18.54 | 13,277 | +0.50(+2.76%) |
May 21, 2014 | 17.85 | 18.13 | 17.72 | 18.04 | 33,901 | +0.23(+1.30%) |
May 20, 2014 | 18.52 | 18.52 | 17.79 | 17.81 | 60,354 | -0.77(-4.17%) |
May 19, 2014 | 17.94 | 18.65 | 17.94 | 18.59 | 18,651 | +0.52(+2.86%) |
May 16, 2014 | 17.83 | 18.11 | 17.81 | 18.07 | 29,312 | +0.23(+1.30%) |
May 15, 2014 | 18.05 | 18.24 | 17.81 | 17.84 | 37,152 | -0.38(-2.10%) |
May 14, 2014 | 18.36 | 18.51 | 17.94 | 18.22 | 37,821 | -0.24(-1.30%) |
May 13, 2014 | 19.15 | 19.15 | 18.45 | 18.46 | 40,401 | -0.69(-3.58%) |
May 12, 2014 | 18.18 | 19.28 | 18.17 | 19.15 | 56,061 | +1.02(+5.65%) |
May 09, 2014 | 17.75 | 18.17 | 17.75 | 18.12 | 22,680 | +0.26(+1.45%) |
May 08, 2014 | 18.03 | 18.43 | 17.82 | 17.86 | 22,971 | -0.45(-2.48%) |
May 07, 2014 | 17.82 | 18.43 | 17.81 | 18.32 | 42,121 | +0.49(+2.75%) |
May 06, 2014 | 18.00 | 18.10 | 17.72 | 17.83 | 47,941 | -0.20(-1.14%) |
May 05, 2014 | 17.81 | 18.27 | 17.73 | 18.03 | 29,434 | +0.13(+0.75%) |
May 02, 2014 | 18.11 | 18.41 | 17.88 | 17.90 | 29,058 | -0.17(-0.94%) |
May 01, 2014 | 17.81 | 18.17 | 17.68 | 18.07 | 46,436 | +0.23(+1.30%) |
Apr 30, 2014 | 17.81 | 17.94 | 17.78 | 17.84 | 22,367 | +0.03(+0.15%) |
Apr 29, 2014 | 17.92 | 18.03 | 17.73 | 17.81 | 20,659 | -0.01(-0.05%) |
Apr 28, 2014 | 17.65 | 18.26 | 17.63 | 17.82 | 48,313 | +0.19(+1.06%) |
Apr 25, 2014 | 17.79 | 17.91 | 17.52 | 17.63 | 55,542 | -0.20(-1.15%) |
Apr 24, 2014 | 18.51 | 18.51 | 17.73 | 17.84 | 24,133 | -0.61(-3.33%) |
Apr 23, 2014 | 18.61 | 18.61 | 18.27 | 18.45 | 22,591 | -0.22(-1.19%) |
Apr 22, 2014 | 18.79 | 18.82 | 18.56 | 18.67 | 14,229 | -0.15(-0.80%) |
Apr 21, 2014 | 18.69 | 18.84 | 18.51 | 18.83 | 22,554 | +0.20(+1.05%) |
Apr 17, 2014 | 18.21 | 18.63 | 18.63 | 18.63 | 23,356 | +0.34(+1.85%) |
Apr 16, 2014 | 18.39 | 18.52 | 18.08 | 18.29 | 31,321 | +0.14(+0.79%) |
Apr 15, 2014 | 17.82 | 18.18 | 17.73 | 18.15 | 45,384 | +0.33(+1.85%) |
Apr 14, 2014 | 17.92 | 18.03 | 17.78 | 17.82 | 33,301 | +0.01(+0.05%) |
Apr 11, 2014 | 17.73 | 17.99 | 17.72 | 17.81 | 41,293 | +0.09(+0.50%) |
Apr 10, 2014 | 18.04 | 18.05 | 17.65 | 17.72 | 31,205 | -0.27(-1.52%) |
Apr 09, 2014 | 17.79 | 18.06 | 17.67 | 18.00 | 16,296 | +0.20(+1.14%) |
Apr 08, 2014 | 17.38 | 18.14 | 17.17 | 17.79 | 51,925 | +0.57(+3.33%) |
Apr 07, 2014 | 16.87 | 17.39 | 16.87 | 17.22 | 31,106 | +0.34(+2.04%) |
Apr 04, 2014 | 17.21 | 17.78 | 16.87 | 16.87 | 42,060 | -0.23(-1.34%) |
Apr 03, 2014 | 16.97 | 17.26 | 16.97 | 17.10 | 56,992 | +0.05(+0.31%) |
Apr 02, 2014 | 16.83 | 17.25 | 16.67 | 17.05 | 57,135 | +0.34(+2.01%) |
Apr 01, 2014 | 16.63 | 16.80 | 16.51 | 16.72 | 34,116 | +0.06(+0.37%) |
Mar 31, 2014 | 16.51 | 16.77 | 16.46 | 16.65 | 53,966 | +0.28(+1.72%) |
Mar 28, 2014 | 16.31 | 16.96 | 16.25 | 16.37 | 30,277 | +0.16(+0.98%) |
Mar 27, 2014 | 16.59 | 16.59 | 15.97 | 16.21 | 29,249 | -0.30(-1.82%) |
Mar 26, 2014 | 16.96 | 16.96 | 16.46 | 16.51 | 35,527 | -0.42(-2.50%) |
Mar 25, 2014 | 17.04 | 17.08 | 16.84 | 16.94 | 15,327 | +0.05(+0.31%) |
Mar 24, 2014 | 18.45 | 18.45 | 16.80 | 16.88 | 33,084 | +0.03(+0.16%) |
Mar 21, 2014 | 16.73 | 17.17 | 16.70 | 16.86 | 47,719 | +0.21(+1.27%) |
Mar 20, 2014 | 16.28 | 16.80 | 16.05 | 16.65 | 24,342 | +0.28(+1.73%) |
Mar 19, 2014 | 16.40 | 16.46 | 16.33 | 16.36 | 17,372 | -0.04(-0.22%) |
Mar 18, 2014 | 16.28 | 16.49 | 16.27 | 16.40 | 25,887 | +0.11(+0.70%) |
Mar 17, 2014 | 15.78 | 16.32 | 15.78 | 16.28 | 31,831 | +0.64(+4.06%) |
Mar 14, 2014 | 15.71 | 15.74 | 15.52 | 15.65 | 62,220 | -0.08(-0.50%) |
Mar 13, 2014 | 16.06 | 16.27 | 15.67 | 15.73 | 38,828 | -0.29(-1.82%) |
Mar 12, 2014 | 16.40 | 16.57 | 15.89 | 16.02 | 42,115 | -0.43(-2.63%) |
Mar 11, 2014 | 17.15 | 17.41 | 16.45 | 16.45 | 40,531 | -0.77(-4.46%) |
Mar 10, 2014 | 17.67 | 17.67 | 17.08 | 17.22 | 44,537 | -0.50(-2.84%) |
Mar 07, 2014 | 17.78 | 17.79 | 17.44 | 17.72 | 37,770 | +0.10(+0.55%) |
Mar 06, 2014 | 17.79 | 17.98 | 17.62 | 17.62 | 27,334 | -0.19(-1.09%) |
Mar 05, 2014 | 17.94 | 18.15 | 17.67 | 17.82 | 48,539 | -0.21(-1.17%) |
Mar 04, 2014 | 17.85 | 18.18 | 17.81 | 18.03 | 101,842 | +0.26(+1.49%) |