Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.19 | 19.36 | 19.19 | 19.36 | 1,995 | +0.04(+0.20%) |
May 29, 2014 | 19.44 | 19.44 | 19.25 | 19.32 | 2,654 | +0.00(+0.02%) |
May 28, 2014 | 19.29 | 19.32 | 19.28 | 19.32 | 5,918 | +0.06(+0.31%) |
May 27, 2014 | 19.35 | 19.35 | 19.26 | 19.26 | 1,516 | -0.09(-0.49%) |
May 23, 2014 | 19.35 | 19.35 | 19.35 | 19.35 | 144 | -0.08(-0.39%) |
May 22, 2014 | 19.43 | 19.43 | 19.42 | 19.43 | 1,007 | +0.30(+1.55%) |
May 20, 2014 | 19.13 | 19.13 | 19.13 | 19.13 | 0 | -0.19(-0.98%) |
May 19, 2014 | 19.29 | 19.34 | 19.29 | 19.32 | 4,332 | +0.09(+0.45%) |
May 16, 2014 | 19.15 | 19.23 | 19.13 | 19.23 | 2,767 | +0.12(+0.65%) |
May 15, 2014 | 19.21 | 19.26 | 19.11 | 19.11 | 1,330 | -0.28(-1.43%) |
May 14, 2014 | 19.39 | 19.39 | 19.39 | 19.39 | 429 | +0.03(+0.18%) |
May 13, 2014 | 19.42 | 19.42 | 19.32 | 19.35 | 13,590 | -0.01(-0.07%) |
May 12, 2014 | 19.38 | 19.38 | 19.33 | 19.37 | 4,696 | +0.11(+0.58%) |
May 09, 2014 | 19.21 | 19.26 | 19.12 | 19.26 | 2,450 | -0.12(-0.61%) |
May 08, 2014 | 19.46 | 19.46 | 19.37 | 19.37 | 7,208 | -0.03(-0.14%) |
May 07, 2014 | 19.41 | 19.51 | 19.38 | 19.40 | 7,310 | +0.15(+0.76%) |
May 06, 2014 | 19.26 | 19.26 | 19.26 | 19.26 | 720 | -0.03(-0.14%) |
May 05, 2014 | 19.11 | 19.28 | 19.11 | 19.28 | 1,043 | +0.06(+0.33%) |
May 02, 2014 | 19.26 | 19.30 | 19.22 | 19.22 | 1,931 | +0.06(+0.29%) |
May 01, 2014 | 19.21 | 19.21 | 19.17 | 19.17 | 1,594 | +0.14(+0.75%) |
Apr 30, 2014 | 19.13 | 19.13 | 19.02 | 19.02 | 1,428 | -0.04(-0.20%) |
Apr 29, 2014 | 19.19 | 19.26 | 19.06 | 19.06 | 3,754 | +0.24(+1.25%) |
Apr 28, 2014 | 18.92 | 18.92 | 18.75 | 18.83 | 11,423 | +0.04(+0.22%) |
Apr 25, 2014 | 18.93 | 18.93 | 18.76 | 18.78 | 36,314 | -0.18(-0.95%) |
Apr 24, 2014 | 19.02 | 19.02 | 18.96 | 18.96 | 738 | +0.10(+0.55%) |
Apr 23, 2014 | 18.96 | 18.96 | 18.83 | 18.86 | 19,785 | -0.07(-0.34%) |
Apr 22, 2014 | 18.93 | 18.93 | 18.93 | 18.93 | 295 | +0.19(+1.01%) |
Apr 21, 2014 | 18.74 | 18.74 | 18.74 | 18.74 | 1,174 | -0.19(-1.03%) |
Apr 17, 2014 | 18.73 | 18.93 | 18.93 | 18.93 | 6,054 | +0.50(+2.71%) |
Apr 16, 2014 | 18.43 | 18.43 | 18.43 | 18.43 | 260 | +0.07(+0.39%) |
Apr 15, 2014 | 18.46 | 18.46 | 18.36 | 18.36 | 1,012 | +0.11(+0.59%) |
Apr 14, 2014 | 18.25 | 18.25 | 18.25 | 18.25 | 31 | +0.00(+0.00%) |
Apr 11, 2014 | 18.25 | 18.25 | 18.25 | 18.25 | 158 | -0.15(-0.83%) |
Apr 10, 2014 | 18.42 | 18.47 | 18.40 | 18.40 | 4,492 | +0.18(+0.99%) |
Apr 08, 2014 | 18.19 | 18.22 | 18.22 | 18.22 | 3,315 | +0.05(+0.27%) |
Apr 07, 2014 | 18.25 | 18.25 | 18.17 | 18.17 | 2,778 | -0.14(-0.76%) |
Apr 04, 2014 | 18.30 | 18.31 | 18.30 | 18.31 | 954 | +0.06(+0.34%) |
Apr 03, 2014 | 18.19 | 18.25 | 18.19 | 18.25 | 563 | -0.02(-0.13%) |
Apr 02, 2014 | 18.15 | 18.27 | 18.15 | 18.27 | 964 | +0.55(+3.11%) |
Apr 01, 2014 | 17.72 | 17.72 | 17.72 | 17.72 | 8 | +0.00(+0.00%) |
Mar 31, 2014 | 17.72 | 17.72 | 17.72 | 17.72 | 7 | +0.00(+0.00%) |
Mar 28, 2014 | 17.72 | 17.72 | 17.72 | 17.72 | 2 | +0.00(+0.00%) |
Mar 27, 2014 | 17.72 | 17.72 | 17.72 | 17.72 | 77 | +0.00(+0.00%) |
Mar 26, 2014 | 17.94 | 17.94 | 17.71 | 17.72 | 11,059 | -0.06(-0.31%) |
Mar 25, 2014 | 17.67 | 17.78 | 17.60 | 17.78 | 4,012 | +0.33(+1.91%) |
Mar 24, 2014 | 17.45 | 17.45 | 17.45 | 17.45 | 160 | +0.00(+0.00%) |
Mar 21, 2014 | 17.51 | 17.58 | 17.45 | 17.45 | 11,677 | +0.04(+0.24%) |
Mar 20, 2014 | 17.45 | 17.45 | 17.40 | 17.40 | 1,153 | -0.12(-0.71%) |
Mar 19, 2014 | 17.78 | 17.78 | 17.50 | 17.53 | 28,599 | -0.13(-0.72%) |
Mar 18, 2014 | 17.65 | 17.65 | 17.65 | 17.65 | 978 | +0.25(+1.42%) |
Mar 17, 2014 | 17.51 | 17.64 | 17.41 | 17.41 | 17,363 | +0.12(+0.71%) |
Mar 13, 2014 | 17.41 | 17.29 | 17.29 | 17.29 | 576 | -0.24(-1.34%) |
Mar 12, 2014 | 17.52 | 17.52 | 17.52 | 17.52 | 144 | -0.23(-1.29%) |
Mar 11, 2014 | 17.75 | 17.75 | 17.75 | 17.75 | 2 | +0.00(+0.00%) |
Mar 05, 2014 | 17.79 | 17.75 | 17.75 | 17.75 | 576 | +0.23(+1.33%) |
Mar 04, 2014 | 17.52 | 17.52 | 17.52 | 17.52 | 21 | +0.00(+0.00%) |