Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2014 | 17.84 | 17.84 | 17.84 | 60 | -0.04(-0.22%) | |
Apr 25, 2014 | 17.84 | 17.88 | 17.84 | 17.88 | 1,774 | -0.12(-0.67%) |
Apr 24, 2014 | 17.97 | 18.00 | 17.97 | 18.00 | 435 | +0.30(+1.70%) |
Apr 23, 2014 | 17.65 | 17.70 | 17.65 | 17.70 | 489 | +0.22(+1.25%) |
Apr 22, 2014 | 17.72 | 17.76 | 17.48 | 17.48 | 3,655 | -0.58(-3.21%) |
Apr 21, 2014 | 18.06 | 18.06 | 18.06 | 18.06 | 293 | -0.13(-0.71%) |
Apr 16, 2014 | 18.19 | 18.19 | 18.19 | 0 | +0.13(+0.72%) | |
Apr 15, 2014 | 18.10 | 18.10 | 18.06 | 18.06 | 813 | +0.30(+1.69%) |
Apr 14, 2014 | 17.76 | 17.76 | 17.76 | 17.76 | 157 | -0.63(-3.43%) |
Apr 11, 2014 | 18.39 | 18.39 | 18.39 | 18.39 | 0 | +0.11(+0.60%) |
Apr 10, 2014 | 18.28 | 18.28 | 18.28 | 18.28 | 879 | -0.15(-0.81%) |
Apr 09, 2014 | 18.25 | 18.57 | 18.25 | 18.43 | 625 | +0.07(+0.38%) |
Apr 07, 2014 | 18.36 | 18.36 | 18.36 | 0 | -0.44(-2.34%) | |
Apr 04, 2014 | 18.59 | 18.80 | 18.59 | 18.80 | 0 | +0.17(+0.91%) |
Apr 03, 2014 | 18.69 | 18.69 | 18.63 | 18.63 | 1,657 | +0.12(+0.65%) |
Apr 02, 2014 | 18.51 | 18.51 | 18.51 | 18.51 | 230 | -0.24(-1.28%) |
Apr 01, 2014 | 18.75 | 18.75 | 18.75 | 18.75 | 323 | +0.07(+0.37%) |
Mar 31, 2014 | 18.68 | 18.68 | 18.68 | 18.68 | 133 | +0.64(+3.55%) |
Mar 28, 2014 | 17.99 | 18.20 | 17.99 | 18.04 | 0 | -0.21(-1.15%) |
Mar 27, 2014 | 18.10 | 18.25 | 17.84 | 18.25 | 849 | +0.00(+0.00%) |
Mar 26, 2014 | 18.22 | 18.29 | 18.22 | 18.25 | 6,971 | +0.37(+2.07%) |
Mar 25, 2014 | 17.88 | 17.88 | 17.88 | 17.88 | 205 | +0.12(+0.68%) |
Mar 24, 2014 | 17.75 | 17.76 | 17.75 | 17.76 | 354 | +0.16(+0.91%) |
Mar 21, 2014 | 17.67 | 17.67 | 17.60 | 17.60 | 3,694 | -0.07(-0.40%) |
Mar 20, 2014 | 17.51 | 17.74 | 17.51 | 17.67 | 3,089 | -0.31(-1.72%) |
Mar 19, 2014 | 18.09 | 18.09 | 17.81 | 17.98 | 3,894 | -0.16(-0.88%) |
Mar 18, 2014 | 18.04 | 18.17 | 18.04 | 18.14 | 1,217 | +0.53(+3.01%) |
Mar 17, 2014 | 17.61 | 17.83 | 17.61 | 17.61 | 4,193 | -0.17(-0.96%) |
Mar 14, 2014 | 17.72 | 17.78 | 17.60 | 17.78 | 0 | +0.25(+1.43%) |
Mar 13, 2014 | 17.25 | 17.80 | 17.25 | 17.53 | 1,130 | -0.15(-0.85%) |
Mar 12, 2014 | 17.33 | 17.68 | 17.33 | 17.68 | 2,888 | +0.01(+0.06%) |
Mar 11, 2014 | 17.67 | 17.67 | 17.67 | 17.67 | 824 | -0.33(-1.83%) |
Mar 10, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 453 | +0.00(+0.00%) |
Mar 07, 2014 | 17.99 | 18.00 | 17.99 | 18.00 | 0 | -0.17(-0.94%) |
Mar 06, 2014 | 18.17 | 18.17 | 18.17 | 18.17 | 642 | -0.08(-0.44%) |
Mar 05, 2014 | 18.41 | 18.41 | 18.25 | 18.25 | 2,254 | -0.36(-1.93%) |
Mar 04, 2014 | 18.54 | 18.61 | 18.54 | 18.61 | 4,747 | +0.11(+0.59%) |
Mar 03, 2014 | 18.66 | 18.66 | 18.50 | 18.50 | 6,135 | -0.61(-3.19%) |
Feb 27, 2014 | 19.11 | 19.11 | 19.11 | 19.11 | 0 | +0.16(+0.84%) |
Feb 26, 2014 | 18.95 | 18.95 | 18.95 | 18.95 | 20,384 | -0.24(-1.25%) |
Feb 25, 2014 | 19.00 | 19.19 | 19.00 | 19.19 | 358 | +0.50(+2.68%) |
Feb 24, 2014 | 18.69 | 18.69 | 18.69 | 18.69 | 8,086 | +0.08(+0.43%) |
Feb 20, 2014 | 18.61 | 18.61 | 18.61 | 0 | +0.06(+0.32%) | |
Feb 19, 2014 | 18.56 | 18.57 | 18.55 | 18.55 | 2,569 | +0.00(+0.00%) |
Feb 18, 2014 | 18.48 | 18.57 | 18.48 | 18.55 | 9,303 | +0.92(+5.22%) |
Feb 13, 2014 | 17.63 | 17.63 | 17.63 | 0 | +0.03(+0.17%) | |
Feb 12, 2014 | 17.60 | 17.60 | 17.60 | 17.60 | 2,207 | +0.10(+0.57%) |
Feb 11, 2014 | 17.55 | 17.55 | 17.50 | 17.50 | 2,691 | -0.05(-0.28%) |
Feb 10, 2014 | 17.53 | 17.55 | 17.53 | 17.55 | 347 | +0.08(+0.46%) |
Feb 07, 2014 | 17.48 | 17.48 | 17.47 | 17.47 | 0 | -0.04(-0.23%) |
Feb 06, 2014 | 17.40 | 17.51 | 17.40 | 17.51 | 1,200 | +0.23(+1.33%) |
Feb 05, 2014 | 17.25 | 17.28 | 17.25 | 17.28 | 700 | -0.22(-1.26%) |
Feb 04, 2014 | 17.46 | 17.50 | 17.46 | 17.50 | 481 | -0.10(-0.57%) |