Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 17.81 | 17.82 | 17.81 | 17.82 | 585 | +0.03(+0.17%) |
Feb 27, 2014 | 17.71 | 17.79 | 17.70 | 17.79 | 6,650 | +0.04(+0.23%) |
Feb 26, 2014 | 17.72 | 17.75 | 17.72 | 17.75 | 4,766 | +0.05(+0.28%) |
Feb 25, 2014 | 17.68 | 17.70 | 17.68 | 17.70 | 30,012 | -0.05(-0.28%) |
Feb 24, 2014 | 17.75 | 17.75 | 17.75 | 17.75 | 200 | -0.02(-0.11%) |
Feb 21, 2014 | 17.77 | 17.77 | 17.77 | 17.77 | 7,200 | +0.00(+0.00%) |
Feb 20, 2014 | 17.77 | 17.77 | 17.77 | 17.77 | 1,218 | +0.00(+0.00%) |
Feb 19, 2014 | 17.70 | 17.77 | 17.70 | 17.77 | 1,500 | +0.05(+0.28%) |
Feb 18, 2014 | 17.70 | 17.76 | 17.70 | 17.72 | 2,033 | -0.04(-0.23%) |
Feb 14, 2014 | 17.76 | 17.76 | 17.76 | 0 | +0.03(+0.17%) | |
Feb 13, 2014 | 17.69 | 17.73 | 17.69 | 17.73 | 2,975 | +0.01(+0.06%) |
Feb 12, 2014 | 17.66 | 17.72 | 17.66 | 17.72 | 805 | +0.05(+0.28%) |
Feb 11, 2014 | 17.67 | 17.72 | 17.67 | 17.67 | 1,956 | +0.02(+0.11%) |
Feb 10, 2014 | 17.73 | 17.73 | 17.65 | 17.65 | 5,240 | +0.00(+0.00%) |
Feb 07, 2014 | 17.65 | 17.65 | 17.65 | 17.65 | 328 | -0.08(-0.45%) |
Feb 06, 2014 | 17.75 | 17.75 | 17.73 | 17.73 | 1,558 | -0.02(-0.11%) |
Feb 05, 2014 | 17.75 | 17.75 | 17.75 | 17.75 | 308 | +0.02(+0.11%) |
Feb 03, 2014 | 17.73 | 17.73 | 17.73 | 0 | +0.02(+0.11%) | |
Jan 31, 2014 | 17.71 | 17.71 | 17.71 | 17.71 | 300 | +0.00(+0.00%) |
Jan 29, 2014 | 17.71 | 17.71 | 17.71 | 165 | -0.02(-0.11%) | |
Jan 28, 2014 | 17.71 | 17.73 | 17.71 | 17.73 | 650 | -0.11(-0.62%) |
Jan 24, 2014 | 17.84 | 17.84 | 17.84 | 0 | +0.00(+0.00%) | |
Jan 23, 2014 | 17.86 | 17.86 | 17.84 | 17.84 | 1,227 | +0.00(+0.00%) |
Jan 22, 2014 | 17.91 | 17.91 | 17.84 | 17.84 | 5,435 | -0.02(-0.11%) |
Jan 21, 2014 | 17.90 | 17.90 | 17.86 | 17.86 | 1,605 | -0.04(-0.22%) |
Jan 20, 2014 | 17.89 | 17.90 | 17.89 | 17.90 | 11,980 | +0.02(+0.11%) |
Jan 17, 2014 | 17.88 | 17.88 | 17.88 | 17.88 | 730 | +0.04(+0.22%) |
Jan 16, 2014 | 17.84 | 17.84 | 17.84 | 17.84 | 500 | +0.04(+0.22%) |
Jan 15, 2014 | 17.83 | 17.84 | 17.80 | 17.80 | 22,850 | -0.04(-0.22%) |
Jan 13, 2014 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | +0.01(+0.06%) |
Jan 10, 2014 | 17.83 | 17.83 | 17.83 | 17.83 | 320 | +0.00(+0.00%) |
Jan 09, 2014 | 17.83 | 17.83 | 17.83 | 17.83 | 6,300 | -0.04(-0.22%) |
Jan 08, 2014 | 17.89 | 17.89 | 17.87 | 17.87 | 472 | +0.03(+0.17%) |
Jan 07, 2014 | 17.78 | 17.84 | 17.78 | 17.84 | 836,455 | +0.11(+0.62%) |
Jan 06, 2014 | 17.73 | 17.73 | 17.73 | 17.73 | 1,340 | +0.01(+0.06%) |
Jan 02, 2014 | 17.72 | 17.72 | 17.72 | 17.72 | 0 | +0.14(+0.80%) |
Dec 30, 2013 | 17.58 | 17.58 | 17.58 | 0 | +0.04(+0.23%) | |
Dec 20, 2013 | 17.54 | 17.54 | 17.54 | 0 | +0.01(+0.06%) | |
Dec 18, 2013 | 17.53 | 17.53 | 17.53 | 5 | -0.07(-0.40%) | |
Dec 17, 2013 | 17.66 | 17.67 | 17.57 | 17.60 | 21,440 | +0.02(+0.11%) |
Dec 16, 2013 | 17.65 | 17.65 | 17.58 | 17.58 | 4,040 | -0.03(-0.17%) |
Dec 12, 2013 | 17.61 | 17.61 | 17.61 | 0 | -0.03(-0.17%) | |
Dec 11, 2013 | 17.69 | 17.70 | 17.64 | 17.64 | 3,855 | -0.09(-0.51%) |
Dec 10, 2013 | 17.73 | 17.73 | 17.68 | 17.73 | 36,885 | -0.02(-0.11%) |
Dec 09, 2013 | 17.75 | 17.75 | 17.75 | 17.75 | 53,392 | -0.06(-0.34%) |
Dec 06, 2013 | 17.83 | 17.83 | 17.76 | 17.81 | 6,481 | +0.02(+0.11%) |
Dec 04, 2013 | 17.79 | 17.79 | 17.79 | 0 | -0.18(-1.00%) |