Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.34 | 17.34 | 17.34 | 17.34 | 3 | +0.54(+3.25%) |
Apr 29, 2014 | 16.80 | 16.80 | 16.80 | 16.80 | 283 | +0.17(+1.03%) |
Apr 28, 2014 | 16.65 | 16.71 | 16.61 | 16.62 | 2,250 | +0.06(+0.39%) |
Apr 25, 2014 | 16.55 | 16.56 | 16.55 | 16.56 | 3,474 | -0.12(-0.72%) |
Apr 24, 2014 | 16.68 | 16.68 | 16.68 | 16.68 | 200 | +0.20(+1.21%) |
Apr 23, 2014 | 16.48 | 16.48 | 16.48 | 16.48 | 306 | +0.17(+1.04%) |
Apr 22, 2014 | 16.27 | 16.31 | 16.27 | 16.31 | 1,300 | +0.26(+1.62%) |
Apr 17, 2014 | 16.05 | 16.05 | 16.05 | 0 | +0.02(+0.12%) | |
Apr 16, 2014 | 16.03 | 16.03 | 16.03 | 16.03 | 157 | +0.15(+0.94%) |
Apr 15, 2014 | 16.10 | 16.17 | 15.88 | 15.88 | 1,372 | -0.28(-1.73%) |
Apr 14, 2014 | 16.00 | 16.16 | 16.00 | 16.16 | 2,700 | +0.43(+2.73%) |
Apr 11, 2014 | 15.73 | 15.73 | 15.73 | 15.73 | 150 | -0.09(-0.57%) |
Apr 10, 2014 | 16.05 | 16.05 | 15.82 | 15.82 | 399 | -0.41(-2.53%) |
Apr 04, 2014 | 16.23 | 16.23 | 16.23 | 0 | +0.07(+0.43%) | |
Apr 02, 2014 | 16.16 | 16.16 | 16.16 | 25 | -0.14(-0.86%) | |
Apr 01, 2014 | 16.39 | 16.39 | 16.29 | 16.30 | 942 | -0.08(-0.49%) |
Mar 31, 2014 | 16.54 | 16.54 | 16.38 | 16.38 | 1,968 | +0.42(+2.63%) |
Mar 26, 2014 | 15.96 | 15.96 | 15.96 | 10 | +0.23(+1.46%) | |
Mar 25, 2014 | 15.73 | 15.73 | 15.73 | 15.73 | 503 | +0.35(+2.28%) |
Mar 24, 2014 | 15.64 | 15.64 | 15.38 | 15.38 | 1,800 | -0.43(-2.72%) |
Mar 21, 2014 | 15.76 | 15.81 | 15.76 | 15.81 | 254 | -0.14(-0.88%) |
Mar 18, 2014 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.56(+3.64%) |
Mar 17, 2014 | 15.46 | 15.46 | 15.35 | 15.39 | 2,817 | +0.21(+1.38%) |
Mar 14, 2014 | 15.21 | 15.30 | 15.17 | 15.18 | 0 | -0.08(-0.52%) |
Mar 13, 2014 | 16.15 | 16.15 | 15.15 | 15.26 | 5,935 | -1.77(-10.39%) |
Mar 12, 2014 | 17.13 | 17.13 | 16.94 | 17.03 | 3,738 | -0.43(-2.46%) |
Mar 11, 2014 | 17.35 | 17.46 | 17.35 | 17.46 | 2,207 | +0.09(+0.52%) |
Mar 10, 2014 | 17.33 | 17.37 | 17.33 | 17.37 | 2,000 | +0.17(+0.99%) |
Mar 07, 2014 | 17.30 | 17.30 | 17.20 | 17.20 | 0 | -0.18(-1.04%) |
Mar 06, 2014 | 17.32 | 17.43 | 17.32 | 17.38 | 7,975 | +0.36(+2.12%) |
Mar 05, 2014 | 16.88 | 17.05 | 16.86 | 17.02 | 15,497 | +0.35(+2.10%) |
Mar 04, 2014 | 16.67 | 16.67 | 16.67 | 16.67 | 675 | +0.56(+3.48%) |
Mar 03, 2014 | 16.40 | 16.40 | 16.09 | 16.11 | 17,363 | -0.87(-5.12%) |
Feb 28, 2014 | 16.78 | 16.98 | 16.78 | 16.98 | 0 | +0.48(+2.91%) |
Feb 25, 2014 | 16.50 | 16.50 | 16.50 | 0 | +0.06(+0.36%) | |
Feb 24, 2014 | 16.40 | 16.44 | 16.40 | 16.44 | 1,775 | -0.09(-0.54%) |
Feb 21, 2014 | 16.53 | 16.53 | 16.53 | 16.53 | 0 | +0.35(+2.16%) |
Feb 20, 2014 | 16.13 | 16.18 | 16.13 | 16.18 | 4,209 | +0.11(+0.68%) |
Feb 19, 2014 | 16.14 | 16.20 | 16.07 | 16.07 | 1,450 | -0.30(-1.83%) |
Feb 18, 2014 | 16.41 | 16.47 | 16.37 | 16.37 | 4,391 | -0.22(-1.32%) |
Feb 14, 2014 | 16.59 | 16.59 | 16.59 | 0 | +0.33(+2.05%) | |
Feb 13, 2014 | 16.36 | 16.37 | 16.24 | 16.26 | 1,034 | -0.32(-1.95%) |
Feb 12, 2014 | 16.58 | 16.58 | 16.58 | 16.58 | 100 | -0.07(-0.42%) |
Feb 11, 2014 | 16.62 | 16.65 | 16.62 | 16.65 | 6,015 | +0.17(+1.03%) |
Feb 10, 2014 | 16.54 | 16.56 | 16.47 | 16.48 | 8,521 | +0.10(+0.64%) |
Feb 07, 2014 | 16.19 | 16.38 | 16.16 | 16.38 | 0 | +0.28(+1.75%) |
Feb 06, 2014 | 15.79 | 16.10 | 15.75 | 16.09 | 7,096 | +0.88(+5.81%) |
Feb 05, 2014 | 15.25 | 15.25 | 15.16 | 15.21 | 15,929 | -0.03(-0.20%) |
Feb 04, 2014 | 15.14 | 15.24 | 15.14 | 15.24 | 2,641 | +0.12(+0.79%) |