Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.55 | 19.67 | 19.55 | 19.66 | 5,031 | -0.02(-0.10%) |
May 29, 2014 | 19.70 | 19.70 | 19.67 | 19.68 | 2,830 | -0.02(-0.10%) |
May 28, 2014 | 19.60 | 19.76 | 19.60 | 19.70 | 1,517 | +0.01(+0.05%) |
May 27, 2014 | 19.70 | 19.73 | 19.68 | 19.69 | 3,920 | +0.00(+0.00%) |
May 26, 2014 | 19.67 | 19.69 | 19.60 | 19.69 | 2,618 | +0.02(+0.10%) |
May 23, 2014 | 19.62 | 19.67 | 19.52 | 19.67 | 9,555 | -0.08(-0.41%) |
May 22, 2014 | 19.75 | 19.75 | 19.75 | 19.75 | 805 | +0.05(+0.25%) |
May 21, 2014 | 19.61 | 19.73 | 19.57 | 19.70 | 8,805 | +0.14(+0.72%) |
May 20, 2014 | 19.60 | 19.60 | 19.56 | 19.56 | 1,825 | -0.05(-0.25%) |
May 16, 2014 | 19.61 | 19.61 | 19.61 | 0 | -0.08(-0.41%) | |
May 15, 2014 | 19.70 | 19.70 | 19.56 | 19.69 | 1,324 | -0.01(-0.05%) |
May 14, 2014 | 19.72 | 19.72 | 19.55 | 19.70 | 6,582 | +0.04(+0.20%) |
May 13, 2014 | 19.74 | 19.82 | 19.60 | 19.66 | 5,290 | +0.01(+0.05%) |
May 12, 2014 | 19.64 | 19.75 | 19.58 | 19.65 | 8,994 | +0.07(+0.36%) |
May 09, 2014 | 19.55 | 19.64 | 19.55 | 19.58 | 5,850 | +0.01(+0.05%) |
May 08, 2014 | 19.59 | 19.59 | 19.57 | 19.57 | 7,108 | -0.11(-0.56%) |
May 07, 2014 | 19.62 | 19.68 | 19.54 | 19.68 | 10,209 | -0.02(-0.10%) |
May 06, 2014 | 19.68 | 19.71 | 19.65 | 19.70 | 3,169 | -0.01(-0.05%) |
May 05, 2014 | 19.69 | 19.72 | 19.55 | 19.71 | 2,066 | +0.13(+0.66%) |
May 02, 2014 | 19.70 | 19.72 | 19.58 | 19.58 | 11,592 | +0.00(+0.00%) |
May 01, 2014 | 19.67 | 19.71 | 19.58 | 19.58 | 4,943 | +0.00(+0.00%) |
Apr 30, 2014 | 19.61 | 19.71 | 19.58 | 19.58 | 2,626 | -0.04(-0.20%) |
Apr 29, 2014 | 19.70 | 19.70 | 19.62 | 19.62 | 2,463 | -0.08(-0.41%) |
Apr 28, 2014 | 19.72 | 19.72 | 19.59 | 19.70 | 31,243 | +0.00(+0.00%) |
Apr 25, 2014 | 19.54 | 19.72 | 19.48 | 19.70 | 44,178 | +0.21(+1.08%) |
Apr 24, 2014 | 19.55 | 19.55 | 19.49 | 19.49 | 11,560 | +0.04(+0.21%) |
Apr 23, 2014 | 19.65 | 19.65 | 19.43 | 19.45 | 19,500 | -0.06(-0.31%) |
Apr 22, 2014 | 19.51 | 19.51 | 19.50 | 19.51 | 2,234 | +0.00(+0.00%) |
Apr 21, 2014 | 19.58 | 19.73 | 19.42 | 19.51 | 14,458 | -0.06(-0.31%) |
Apr 17, 2014 | 19.57 | 19.57 | 19.57 | 0 | -0.02(-0.10%) | |
Apr 16, 2014 | 19.59 | 19.59 | 19.48 | 19.59 | 8,281 | +0.11(+0.56%) |
Apr 15, 2014 | 19.57 | 19.57 | 19.48 | 19.48 | 1,386 | -0.09(-0.46%) |
Apr 14, 2014 | 19.59 | 19.62 | 19.50 | 19.57 | 8,090 | -0.10(-0.51%) |
Apr 11, 2014 | 19.76 | 19.76 | 19.58 | 19.67 | 1,320 | +0.02(+0.10%) |
Apr 10, 2014 | 19.74 | 19.75 | 19.58 | 19.65 | 5,302 | -0.10(-0.51%) |
Apr 09, 2014 | 19.85 | 19.86 | 19.75 | 19.75 | 5,646 | +0.05(+0.25%) |
Apr 08, 2014 | 19.67 | 19.75 | 19.67 | 19.70 | 6,957 | -0.05(-0.25%) |
Apr 07, 2014 | 19.74 | 19.85 | 19.74 | 19.75 | 1,848 | +0.00(+0.00%) |
Apr 04, 2014 | 19.59 | 19.75 | 19.58 | 19.75 | 5,563 | +0.13(+0.66%) |
Apr 03, 2014 | 19.60 | 19.62 | 19.60 | 19.62 | 8,244 | +0.04(+0.20%) |
Apr 02, 2014 | 19.60 | 19.60 | 19.52 | 19.58 | 9,112 | -0.04(-0.20%) |
Apr 01, 2014 | 19.51 | 19.63 | 19.46 | 19.62 | 4,072 | +0.13(+0.67%) |
Mar 31, 2014 | 19.50 | 19.55 | 19.41 | 19.49 | 5,426 | -0.06(-0.31%) |
Mar 28, 2014 | 19.57 | 19.62 | 19.55 | 19.55 | 7,566 | +0.00(+0.00%) |
Mar 27, 2014 | 19.50 | 19.59 | 19.50 | 19.55 | 8,547 | -0.02(-0.10%) |
Mar 26, 2014 | 19.52 | 19.57 | 19.40 | 19.57 | 5,037 | +0.09(+0.46%) |
Mar 25, 2014 | 19.54 | 19.65 | 19.48 | 19.48 | 3,324 | +0.01(+0.05%) |
Mar 24, 2014 | 19.53 | 19.53 | 19.41 | 19.47 | 5,490 | -0.21(-1.07%) |
Mar 21, 2014 | 19.50 | 19.68 | 19.41 | 19.68 | 4,585 | +0.17(+0.87%) |
Mar 20, 2014 | 19.48 | 19.51 | 19.42 | 19.51 | 3,307 | -0.06(-0.31%) |
Mar 19, 2014 | 19.51 | 19.64 | 19.50 | 19.57 | 28,170 | +0.04(+0.20%) |
Mar 18, 2014 | 19.60 | 19.60 | 19.53 | 19.53 | 12,493 | -0.01(-0.05%) |
Mar 17, 2014 | 19.55 | 19.58 | 19.54 | 19.54 | 3,039 | -0.09(-0.46%) |
Mar 14, 2014 | 19.64 | 19.64 | 19.61 | 19.63 | 1,589 | +0.02(+0.10%) |
Mar 13, 2014 | 19.54 | 19.64 | 19.53 | 19.61 | 22,503 | -0.04(-0.20%) |
Mar 12, 2014 | 19.60 | 19.67 | 19.53 | 19.65 | 5,636 | +0.15(+0.77%) |
Mar 11, 2014 | 19.58 | 19.59 | 19.50 | 19.50 | 4,845 | +0.01(+0.05%) |
Mar 10, 2014 | 19.59 | 19.60 | 19.49 | 19.49 | 4,523 | -0.11(-0.56%) |
Mar 07, 2014 | 19.59 | 19.60 | 19.50 | 19.60 | 4,032 | +0.00(+0.00%) |
Mar 06, 2014 | 19.40 | 19.60 | 19.40 | 19.60 | 4,461 | +0.07(+0.36%) |
Mar 05, 2014 | 19.41 | 19.55 | 19.41 | 19.53 | 3,252 | +0.13(+0.67%) |
Mar 04, 2014 | 19.61 | 19.62 | 19.37 | 19.40 | 14,361 | -0.12(-0.61%) |