Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 20.78 | 20.78 | 20.61 | 20.61 | 3,360 | -0.23(-1.11%) |
May 29, 2014 | 20.90 | 20.95 | 20.83 | 20.84 | 3,639 | +0.12(+0.58%) |
May 28, 2014 | 20.86 | 20.86 | 20.68 | 20.72 | 5,183 | -0.25(-1.18%) |
May 27, 2014 | 20.91 | 20.97 | 20.84 | 20.97 | 9,736 | +0.09(+0.44%) |
May 23, 2014 | 20.88 | 20.88 | 20.88 | 0 | -0.01(-0.06%) | |
May 22, 2014 | 21.04 | 21.05 | 20.89 | 20.89 | 4,780 | +0.06(+0.29%) |
May 21, 2014 | 21.01 | 21.02 | 20.77 | 20.83 | 6,846 | -0.32(-1.51%) |
May 20, 2014 | 21.47 | 21.47 | 21.15 | 21.15 | 7,417 | -0.13(-0.61%) |
May 19, 2014 | 21.55 | 21.55 | 21.11 | 21.28 | 3,036 | -0.25(-1.17%) |
May 16, 2014 | 20.52 | 21.53 | 20.52 | 21.53 | 17,040 | +1.02(+4.98%) |
May 15, 2014 | 19.77 | 20.51 | 19.73 | 20.51 | 28,489 | +0.88(+4.49%) |
May 14, 2014 | 19.60 | 19.73 | 19.60 | 19.63 | 6,465 | +0.28(+1.44%) |
May 13, 2014 | 19.50 | 19.51 | 19.25 | 19.35 | 4,816 | -0.14(-0.72%) |
May 12, 2014 | 19.54 | 19.55 | 19.49 | 19.49 | 4,598 | +0.08(+0.41%) |
May 09, 2014 | 19.49 | 19.50 | 19.41 | 19.41 | 3,833 | -0.14(-0.72%) |
May 08, 2014 | 19.55 | 19.66 | 19.55 | 19.55 | 42,016 | +0.10(+0.51%) |
May 07, 2014 | 19.50 | 19.50 | 19.41 | 19.45 | 5,590 | +0.02(+0.12%) |
May 06, 2014 | 19.45 | 19.47 | 19.38 | 19.43 | 4,075 | +0.12(+0.64%) |
May 05, 2014 | 19.14 | 19.35 | 19.14 | 19.30 | 3,668 | +0.13(+0.69%) |
May 02, 2014 | 19.13 | 19.25 | 19.11 | 19.17 | 16,798 | +0.02(+0.08%) |
May 01, 2014 | 19.13 | 19.22 | 19.13 | 19.15 | 9,685 | -0.09(-0.44%) |
Apr 30, 2014 | 19.23 | 19.44 | 19.18 | 19.24 | 9,738 | +0.04(+0.18%) |
Apr 29, 2014 | 19.24 | 19.24 | 19.19 | 19.20 | 800 | +0.10(+0.55%) |
Apr 28, 2014 | 19.38 | 19.38 | 19.02 | 19.10 | 13,722 | -0.08(-0.42%) |
Apr 25, 2014 | 19.30 | 19.30 | 19.18 | 19.18 | 7,227 | -0.08(-0.42%) |
Apr 24, 2014 | 19.33 | 19.33 | 19.22 | 19.26 | 7,393 | +0.01(+0.05%) |
Apr 23, 2014 | 19.26 | 19.29 | 19.22 | 19.25 | 9,774 | -0.03(-0.16%) |
Apr 22, 2014 | 19.40 | 19.40 | 19.22 | 19.28 | 11,216 | -0.05(-0.25%) |
Apr 21, 2014 | 19.41 | 19.41 | 19.33 | 19.33 | 4,096 | -0.05(-0.27%) |
Apr 17, 2014 | 19.38 | 19.38 | 19.38 | 0 | -0.07(-0.37%) | |
Apr 16, 2014 | 19.47 | 19.58 | 19.45 | 19.45 | 8,065 | -0.04(-0.21%) |
Apr 15, 2014 | 19.21 | 19.49 | 19.21 | 19.49 | 8,340 | +0.17(+0.88%) |
Apr 14, 2014 | 19.41 | 19.41 | 19.28 | 19.32 | 1,444 | -0.06(-0.31%) |
Apr 11, 2014 | 19.35 | 19.43 | 19.35 | 19.38 | 0 | +0.05(+0.26%) |
Apr 10, 2014 | 19.40 | 19.48 | 19.32 | 19.33 | 4,755 | -0.10(-0.51%) |
Apr 09, 2014 | 19.40 | 19.53 | 19.38 | 19.43 | 3,895 | -0.02(-0.10%) |
Apr 08, 2014 | 19.34 | 19.45 | 19.34 | 19.45 | 6,429 | +0.13(+0.67%) |
Apr 07, 2014 | 19.14 | 19.32 | 19.11 | 19.32 | 5,350 | +0.17(+0.89%) |
Apr 04, 2014 | 19.19 | 19.20 | 19.14 | 19.15 | 0 | +0.05(+0.26%) |
Apr 03, 2014 | 19.01 | 19.10 | 19.01 | 19.10 | 6,133 | -0.06(-0.33%) |
Apr 02, 2014 | 19.03 | 19.18 | 19.03 | 19.16 | 2,059 | -0.04(-0.19%) |
Apr 01, 2014 | 19.22 | 19.22 | 19.10 | 19.20 | 4,511 | -0.05(-0.26%) |
Mar 31, 2014 | 19.32 | 19.32 | 19.21 | 19.25 | 9,848 | +0.07(+0.36%) |
Mar 28, 2014 | 19.20 | 19.23 | 19.10 | 19.18 | 0 | -0.03(-0.16%) |
Mar 27, 2014 | 19.05 | 19.21 | 18.95 | 19.21 | 10,500 | +0.31(+1.64%) |
Mar 26, 2014 | 18.90 | 19.01 | 18.90 | 18.90 | 5,202 | -0.07(-0.37%) |
Mar 25, 2014 | 18.85 | 18.97 | 18.85 | 18.97 | 1,215 | +0.22(+1.17%) |
Mar 24, 2014 | 18.70 | 18.76 | 18.62 | 18.75 | 14,720 | +0.02(+0.11%) |
Mar 21, 2014 | 18.76 | 18.76 | 18.67 | 18.73 | 21,026 | +0.10(+0.52%) |
Mar 20, 2014 | 18.56 | 18.68 | 18.53 | 18.63 | 5,911 | +0.03(+0.18%) |
Mar 19, 2014 | 18.85 | 18.86 | 18.60 | 18.60 | 9,721 | -0.28(-1.48%) |
Mar 18, 2014 | 19.05 | 19.05 | 18.85 | 18.88 | 23,085 | -0.18(-0.94%) |
Mar 17, 2014 | 18.81 | 19.06 | 18.81 | 19.06 | 3,410 | +0.26(+1.38%) |
Mar 14, 2014 | 18.84 | 18.88 | 18.80 | 18.80 | 0 | -0.18(-0.95%) |
Mar 13, 2014 | 18.82 | 18.99 | 18.82 | 18.98 | 2,390 | +0.33(+1.77%) |
Mar 12, 2014 | 18.72 | 18.72 | 18.55 | 18.65 | 13,115 | -0.07(-0.37%) |
Mar 11, 2014 | 18.79 | 18.79 | 18.70 | 18.72 | 590 | -0.06(-0.32%) |
Mar 10, 2014 | 18.71 | 18.79 | 18.71 | 18.78 | 4,304 | +0.01(+0.05%) |
Mar 07, 2014 | 18.94 | 18.94 | 18.77 | 18.77 | 0 | -0.21(-1.11%) |
Mar 06, 2014 | 18.91 | 19.06 | 18.91 | 18.98 | 8,380 | +0.22(+1.17%) |
Mar 05, 2014 | 18.95 | 18.96 | 18.76 | 18.76 | 8,924 | -0.13(-0.70%) |
Mar 04, 2014 | 19.15 | 19.17 | 18.89 | 18.89 | 13,545 | -0.17(-0.88%) |