Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 19.13 | 19.13 | 19.04 | 19.06 | 18,120 | -0.04(-0.19%) |
May 29, 2014 | 19.12 | 19.17 | 19.09 | 19.10 | 184,922 | +0.01(+0.05%) |
May 28, 2014 | 19.10 | 19.12 | 19.04 | 19.09 | 30,960 | -0.05(-0.24%) |
May 27, 2014 | 19.15 | 19.19 | 19.09 | 19.13 | 39,881 | -0.10(-0.53%) |
May 23, 2014 | 19.16 | 19.24 | 19.24 | 19.24 | 776,102 | +0.06(+0.29%) |
May 22, 2014 | 19.17 | 19.21 | 19.14 | 19.18 | 18,539 | +0.01(+0.05%) |
May 21, 2014 | 19.15 | 19.17 | 19.12 | 19.17 | 5,219 | +0.09(+0.49%) |
May 20, 2014 | 19.14 | 19.15 | 19.08 | 19.08 | 33,558 | -0.13(-0.68%) |
May 19, 2014 | 19.09 | 19.22 | 19.02 | 19.21 | 16,591 | +0.10(+0.54%) |
May 16, 2014 | 19.09 | 19.13 | 19.08 | 19.11 | 57,316 | +0.07(+0.39%) |
May 15, 2014 | 19.09 | 19.09 | 19.01 | 19.03 | 90,929 | -0.07(-0.34%) |
May 14, 2014 | 19.08 | 19.17 | 19.08 | 19.10 | 86,495 | +0.04(+0.20%) |
May 13, 2014 | 19.09 | 19.14 | 19.06 | 19.06 | 16,783 | +0.01(+0.05%) |
May 12, 2014 | 19.13 | 19.13 | 19.04 | 19.05 | 13,243 | -0.06(-0.29%) |
May 09, 2014 | 19.04 | 19.11 | 19.02 | 19.11 | 18,357 | +0.00(+0.00%) |
May 08, 2014 | 19.07 | 19.15 | 19.05 | 19.11 | 35,891 | +0.08(+0.44%) |
May 07, 2014 | 18.89 | 19.03 | 18.89 | 19.02 | 12,039 | +0.03(+0.15%) |
May 06, 2014 | 18.91 | 19.02 | 18.90 | 19.00 | 20,138 | +0.15(+0.79%) |
May 05, 2014 | 18.85 | 18.93 | 18.85 | 18.85 | 119,226 | -0.04(-0.22%) |
May 02, 2014 | 18.84 | 18.92 | 18.84 | 18.89 | 14,164 | -0.01(-0.03%) |
May 01, 2014 | 18.86 | 18.91 | 18.81 | 18.89 | 29,364 | +0.07(+0.40%) |
Apr 30, 2014 | 18.87 | 18.91 | 18.82 | 18.82 | 30,709 | -0.04(-0.20%) |
Apr 29, 2014 | 18.82 | 18.94 | 18.82 | 18.86 | 13,240 | +0.07(+0.40%) |
Apr 28, 2014 | 18.77 | 18.80 | 18.77 | 18.78 | 99,604 | +0.02(+0.10%) |
Apr 25, 2014 | 18.72 | 18.78 | 18.72 | 18.76 | 8,529 | -0.04(-0.20%) |
Apr 24, 2014 | 18.78 | 18.82 | 18.75 | 18.80 | 52,912 | +0.02(+0.10%) |
Apr 23, 2014 | 18.78 | 18.78 | 18.73 | 18.78 | 10,725 | -0.01(-0.08%) |
Apr 22, 2014 | 18.79 | 18.83 | 18.78 | 18.80 | 16,554 | -0.05(-0.27%) |
Apr 21, 2014 | 18.82 | 18.86 | 18.82 | 18.85 | 9,687 | +0.00(+0.00%) |
Apr 17, 2014 | 18.86 | 18.85 | 18.85 | 18.85 | 4,835 | -0.05(-0.25%) |
Apr 16, 2014 | 18.83 | 18.90 | 18.77 | 18.89 | 42,518 | +0.11(+0.59%) |
Apr 15, 2014 | 18.86 | 18.87 | 18.77 | 18.78 | 5,420 | -0.13(-0.69%) |
Apr 14, 2014 | 18.94 | 18.95 | 18.86 | 18.91 | 7,705 | -0.07(-0.34%) |
Apr 11, 2014 | 18.97 | 18.98 | 18.86 | 18.98 | 33,316 | +0.00(+0.00%) |
Apr 10, 2014 | 18.93 | 18.99 | 18.93 | 18.98 | 6,720 | +0.02(+0.10%) |
Apr 09, 2014 | 18.88 | 18.96 | 18.86 | 18.96 | 147,515 | +0.05(+0.25%) |
Apr 08, 2014 | 18.95 | 19.00 | 18.90 | 18.91 | 159,762 | +0.09(+0.49%) |
Apr 07, 2014 | 18.75 | 18.87 | 18.60 | 18.82 | 123,342 | +0.02(+0.10%) |
Apr 04, 2014 | 18.78 | 18.89 | 18.78 | 18.80 | 108,036 | +0.00(+0.00%) |
Apr 03, 2014 | 18.73 | 18.80 | 18.70 | 18.80 | 113,802 | -0.01(-0.05%) |
Apr 02, 2014 | 18.75 | 18.81 | 18.75 | 18.81 | 7,410 | +0.01(+0.05%) |
Apr 01, 2014 | 18.73 | 18.83 | 18.73 | 18.80 | 20,063 | +0.02(+0.10%) |
Mar 31, 2014 | 18.78 | 18.82 | 18.77 | 18.78 | 19,932 | +0.09(+0.50%) |
Mar 28, 2014 | 18.71 | 18.76 | 18.69 | 18.69 | 28,667 | +0.02(+0.10%) |
Mar 27, 2014 | 18.62 | 18.72 | 18.62 | 18.67 | 32,439 | +0.05(+0.25%) |
Mar 26, 2014 | 18.61 | 18.66 | 18.59 | 18.62 | 32,703 | +0.04(+0.20%) |
Mar 25, 2014 | 18.56 | 18.59 | 18.56 | 18.59 | 5,655 | +0.10(+0.55%) |
Mar 24, 2014 | 18.46 | 18.52 | 18.45 | 18.48 | 15,548 | +0.03(+0.16%) |
Mar 21, 2014 | 18.44 | 18.49 | 18.44 | 18.45 | 11,359 | +0.06(+0.34%) |
Mar 20, 2014 | 18.38 | 18.46 | 18.37 | 18.39 | 22,912 | -0.03(-0.15%) |
Mar 19, 2014 | 18.50 | 18.52 | 18.40 | 18.42 | 7,468 | -0.07(-0.35%) |
Mar 18, 2014 | 18.45 | 18.52 | 18.44 | 18.48 | 19,357 | -0.01(-0.05%) |
Mar 17, 2014 | 18.43 | 18.49 | 18.43 | 18.49 | 198,775 | -0.01(-0.05%) |
Mar 14, 2014 | 18.42 | 18.50 | 18.41 | 18.50 | 17,495 | +0.10(+0.56%) |
Mar 13, 2014 | 18.46 | 18.49 | 18.37 | 18.40 | 4,995 | -0.05(-0.25%) |
Mar 12, 2014 | 18.37 | 18.45 | 18.37 | 18.45 | 3,449 | +0.07(+0.40%) |
Mar 11, 2014 | 18.45 | 18.47 | 18.36 | 18.37 | 16,367 | -0.07(-0.40%) |
Mar 10, 2014 | 18.50 | 18.51 | 18.43 | 18.45 | 7,783 | -0.09(-0.50%) |
Mar 07, 2014 | 18.56 | 18.56 | 18.46 | 18.54 | 34,353 | -0.10(-0.55%) |
Mar 06, 2014 | 18.53 | 18.65 | 18.52 | 18.64 | 50,600 | +0.20(+1.06%) |
Mar 05, 2014 | 18.48 | 18.53 | 18.44 | 18.45 | 142,621 | +0.02(+0.10%) |
Mar 04, 2014 | 18.41 | 18.46 | 18.40 | 18.43 | 12,771 | +0.11(+0.61%) |