Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 18.89 | 19.06 | 18.89 | 19.06 | 2,026 | +0.04(+0.20%) |
May 29, 2014 | 19.13 | 19.13 | 18.95 | 19.02 | 2,696 | +0.00(+0.02%) |
May 28, 2014 | 18.99 | 19.02 | 18.98 | 19.02 | 6,011 | +0.06(+0.31%) |
May 27, 2014 | 19.05 | 19.05 | 18.96 | 18.96 | 1,540 | -0.09(-0.49%) |
May 23, 2014 | 19.05 | 19.05 | 19.05 | 19.05 | 146 | -0.08(-0.39%) |
May 22, 2014 | 19.13 | 19.13 | 19.12 | 19.13 | 1,023 | +0.29(+1.55%) |
May 20, 2014 | 18.83 | 18.83 | 18.83 | 18.83 | 0 | -0.19(-0.98%) |
May 19, 2014 | 18.99 | 19.03 | 18.99 | 19.02 | 4,400 | +0.09(+0.45%) |
May 16, 2014 | 18.85 | 18.94 | 18.83 | 18.94 | 2,811 | +0.12(+0.65%) |
May 15, 2014 | 18.91 | 18.96 | 18.81 | 18.81 | 1,351 | -0.27(-1.43%) |
May 14, 2014 | 19.09 | 19.09 | 19.09 | 19.09 | 436 | +0.03(+0.18%) |
May 13, 2014 | 19.12 | 19.12 | 19.02 | 19.05 | 13,805 | -0.01(-0.07%) |
May 12, 2014 | 19.08 | 19.08 | 19.03 | 19.06 | 4,771 | +0.11(+0.58%) |
May 09, 2014 | 18.91 | 18.96 | 18.82 | 18.96 | 2,489 | -0.12(-0.61%) |
May 08, 2014 | 19.16 | 19.16 | 19.07 | 19.07 | 7,322 | -0.03(-0.14%) |
May 07, 2014 | 19.11 | 19.21 | 19.08 | 19.10 | 7,426 | +0.14(+0.76%) |
May 06, 2014 | 18.96 | 18.96 | 18.96 | 18.96 | 732 | -0.03(-0.14%) |
May 05, 2014 | 18.81 | 18.98 | 18.81 | 18.98 | 1,060 | +0.06(+0.33%) |
May 02, 2014 | 18.96 | 19.00 | 18.92 | 18.92 | 1,962 | +0.05(+0.29%) |
May 01, 2014 | 18.91 | 18.91 | 18.87 | 18.87 | 1,619 | +0.14(+0.75%) |
Apr 30, 2014 | 18.83 | 18.83 | 18.73 | 18.73 | 1,451 | -0.04(-0.20%) |
Apr 29, 2014 | 18.89 | 18.96 | 18.76 | 18.76 | 3,813 | +0.23(+1.25%) |
Apr 28, 2014 | 18.62 | 18.62 | 18.46 | 18.53 | 11,604 | +0.04(+0.22%) |
Apr 25, 2014 | 18.63 | 18.63 | 18.46 | 18.49 | 36,888 | -0.18(-0.95%) |
Apr 24, 2014 | 18.72 | 18.72 | 18.67 | 18.67 | 749 | +0.10(+0.55%) |
Apr 23, 2014 | 18.66 | 18.67 | 18.54 | 18.57 | 20,098 | -0.06(-0.34%) |
Apr 22, 2014 | 18.63 | 18.63 | 18.63 | 18.63 | 300 | +0.19(+1.01%) |
Apr 21, 2014 | 18.44 | 18.44 | 18.44 | 18.44 | 1,193 | -0.19(-1.03%) |
Apr 17, 2014 | 18.44 | 18.63 | 18.63 | 18.63 | 6,150 | +0.49(+2.71%) |
Apr 16, 2014 | 18.14 | 18.14 | 18.14 | 18.14 | 265 | +0.07(+0.39%) |
Apr 15, 2014 | 18.17 | 18.17 | 18.07 | 18.07 | 1,028 | +0.11(+0.59%) |
Apr 14, 2014 | 17.97 | 17.97 | 17.97 | 17.97 | 32 | +0.00(+0.00%) |
Apr 11, 2014 | 17.97 | 17.97 | 17.97 | 17.97 | 161 | -0.15(-0.83%) |
Apr 10, 2014 | 18.14 | 18.18 | 18.12 | 18.12 | 4,563 | +0.18(+0.99%) |
Apr 08, 2014 | 17.90 | 17.94 | 17.94 | 17.94 | 3,368 | +0.05(+0.27%) |
Apr 07, 2014 | 17.97 | 17.97 | 17.89 | 17.89 | 2,822 | -0.14(-0.76%) |
Apr 04, 2014 | 18.02 | 18.03 | 18.02 | 18.03 | 969 | +0.06(+0.34%) |
Apr 03, 2014 | 17.91 | 17.97 | 17.91 | 17.97 | 572 | -0.02(-0.13%) |
Apr 02, 2014 | 17.86 | 17.99 | 17.86 | 17.99 | 979 | +0.54(+3.11%) |
Apr 01, 2014 | 17.45 | 17.45 | 17.45 | 17.45 | 8 | +0.00(+0.00%) |
Mar 31, 2014 | 17.45 | 17.45 | 17.45 | 17.45 | 7 | +0.00(+0.00%) |
Mar 28, 2014 | 17.45 | 17.45 | 17.45 | 17.45 | 2 | +0.00(+0.00%) |
Mar 27, 2014 | 17.45 | 17.45 | 17.45 | 17.45 | 79 | +0.00(+0.00%) |
Mar 26, 2014 | 17.66 | 17.66 | 17.43 | 17.45 | 11,233 | -0.05(-0.31%) |
Mar 25, 2014 | 17.40 | 17.50 | 17.33 | 17.50 | 4,075 | +0.33(+1.91%) |
Mar 24, 2014 | 17.17 | 17.17 | 17.17 | 17.17 | 162 | +0.00(+0.00%) |
Mar 21, 2014 | 17.24 | 17.31 | 17.17 | 17.17 | 11,862 | +0.04(+0.24%) |
Mar 20, 2014 | 17.18 | 17.18 | 17.13 | 17.13 | 1,171 | -0.12(-0.71%) |
Mar 19, 2014 | 17.50 | 17.50 | 17.23 | 17.26 | 29,052 | -0.12(-0.72%) |
Mar 18, 2014 | 17.38 | 17.38 | 17.38 | 17.38 | 994 | +0.24(+1.42%) |
Mar 17, 2014 | 17.24 | 17.36 | 17.14 | 17.14 | 17,638 | +0.12(+0.71%) |
Mar 13, 2014 | 17.14 | 17.02 | 17.02 | 17.02 | 585 | -0.23(-1.34%) |
Mar 12, 2014 | 17.25 | 17.25 | 17.25 | 17.25 | 146 | -0.23(-1.29%) |
Mar 11, 2014 | 17.47 | 17.47 | 17.47 | 17.47 | 2 | +0.00(+0.00%) |
Mar 05, 2014 | 17.51 | 17.47 | 17.47 | 17.47 | 585 | +0.23(+1.33%) |
Mar 04, 2014 | 17.24 | 17.24 | 17.24 | 17.24 | 21 | +0.00(+0.00%) |