Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.16 | 18.16 | 18.11 | 18.14 | 2,220 | -0.01(-0.06%) |
Apr 28, 2014 | 18.15 | 18.15 | 18.15 | 185 | +0.01(+0.06%) | |
Apr 25, 2014 | 18.09 | 18.14 | 18.09 | 18.14 | 683 | -0.01(-0.06%) |
Apr 24, 2014 | 18.15 | 18.15 | 18.15 | 18.15 | 320 | -0.07(-0.38%) |
Apr 23, 2014 | 18.23 | 18.23 | 18.15 | 18.22 | 3,246 | +0.02(+0.11%) |
Apr 22, 2014 | 18.25 | 18.25 | 18.20 | 18.20 | 1,825 | +0.01(+0.05%) |
Apr 21, 2014 | 18.22 | 18.22 | 18.19 | 18.19 | 8,208 | +0.09(+0.50%) |
Apr 17, 2014 | 18.10 | 18.10 | 18.10 | 0 | +0.16(+0.89%) | |
Apr 16, 2014 | 17.94 | 17.94 | 17.94 | 17.94 | 3,624 | -0.03(-0.17%) |
Apr 14, 2014 | 17.97 | 17.97 | 17.97 | 209 | +0.03(+0.17%) | |
Apr 11, 2014 | 17.94 | 17.94 | 17.94 | 17.94 | 876 | -0.06(-0.33%) |
Apr 10, 2014 | 18.14 | 18.14 | 18.00 | 18.00 | 1,180 | -0.09(-0.50%) |
Apr 09, 2014 | 18.02 | 18.09 | 18.02 | 18.09 | 582 | +0.06(+0.33%) |
Apr 08, 2014 | 18.03 | 18.03 | 18.03 | 18.03 | 321 | +0.01(+0.06%) |
Apr 07, 2014 | 18.07 | 18.07 | 18.02 | 18.02 | 1,517 | -0.02(-0.11%) |
Apr 04, 2014 | 18.12 | 18.12 | 18.03 | 18.04 | 1,487 | -0.01(-0.06%) |
Apr 03, 2014 | 18.09 | 18.09 | 18.05 | 18.05 | 1,559 | -0.05(-0.28%) |
Apr 02, 2014 | 18.10 | 18.10 | 18.10 | 18.10 | 986 | +0.03(+0.17%) |
Apr 01, 2014 | 17.99 | 18.07 | 17.99 | 18.07 | 607 | +0.03(+0.17%) |
Mar 31, 2014 | 17.93 | 18.04 | 17.93 | 18.04 | 2,356 | +0.17(+0.95%) |
Mar 28, 2014 | 17.87 | 17.87 | 17.87 | 17.87 | 643 | -0.03(-0.17%) |
Mar 26, 2014 | 17.90 | 17.90 | 17.90 | 413 | -0.01(-0.06%) | |
Mar 25, 2014 | 17.89 | 17.91 | 17.89 | 17.91 | 1,911 | +0.11(+0.62%) |
Mar 24, 2014 | 17.93 | 17.93 | 17.80 | 17.80 | 2,085 | -0.04(-0.22%) |
Mar 20, 2014 | 17.84 | 17.84 | 17.84 | 17.84 | 5 | -0.09(-0.50%) |
Mar 19, 2014 | 17.94 | 17.94 | 17.91 | 17.93 | 947 | -0.03(-0.17%) |
Mar 18, 2014 | 17.82 | 17.96 | 17.82 | 17.96 | 3,954 | +0.17(+0.96%) |
Mar 17, 2014 | 17.78 | 17.83 | 17.75 | 17.79 | 5,208 | +0.09(+0.51%) |
Mar 14, 2014 | 17.70 | 17.73 | 17.70 | 17.70 | 3,453 | +0.03(+0.17%) |
Mar 13, 2014 | 17.86 | 17.86 | 17.67 | 17.67 | 2,864 | -0.15(-0.84%) |
Mar 12, 2014 | 17.82 | 17.82 | 17.82 | 17.82 | 1,270 | -0.03(-0.17%) |
Mar 11, 2014 | 17.95 | 17.95 | 17.85 | 17.85 | 5,876 | -0.06(-0.34%) |
Mar 10, 2014 | 17.91 | 17.91 | 17.91 | 17.91 | 1,712 | -0.04(-0.22%) |
Mar 07, 2014 | 17.95 | 17.95 | 17.95 | 17.95 | 546 | -0.05(-0.28%) |
Mar 06, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 1,307 | +0.02(+0.11%) |
Mar 05, 2014 | 17.98 | 17.98 | 17.98 | 17.98 | 1,080 | +0.07(+0.39%) |
Mar 04, 2014 | 17.87 | 17.99 | 17.87 | 17.91 | 11,964 | +0.18(+1.02%) |
Mar 03, 2014 | 17.75 | 17.75 | 17.73 | 17.73 | 2,688 | -0.15(-0.84%) |
Feb 28, 2014 | 17.89 | 17.89 | 17.88 | 17.88 | 1,363 | +0.00(+0.00%) |
Feb 27, 2014 | 17.87 | 17.89 | 17.79 | 17.88 | 2,335 | +0.03(+0.17%) |
Feb 26, 2014 | 17.88 | 17.88 | 17.83 | 17.85 | 1,943 | +0.02(+0.11%) |
Feb 25, 2014 | 17.83 | 17.83 | 17.83 | 17.83 | 3,866 | -0.03(-0.17%) |
Feb 24, 2014 | 17.85 | 17.87 | 17.73 | 17.86 | 4,938 | +0.13(+0.73%) |
Feb 21, 2014 | 17.73 | 17.73 | 17.73 | 17.73 | 500 | +0.00(+0.00%) |
Feb 19, 2014 | 17.73 | 17.73 | 17.73 | 17.73 | 388 | +0.04(+0.23%) |
Feb 18, 2014 | 17.66 | 17.69 | 17.65 | 17.69 | 9,760 | +0.01(+0.06%) |
Feb 14, 2014 | 17.68 | 17.68 | 17.68 | 0 | +0.11(+0.63%) | |
Feb 13, 2014 | 17.50 | 17.57 | 17.49 | 17.57 | 2,096 | +0.04(+0.23%) |
Feb 12, 2014 | 17.53 | 17.53 | 17.53 | 17.53 | 476 | +0.01(+0.06%) |
Feb 11, 2014 | 17.44 | 17.52 | 17.44 | 17.52 | 427 | +0.17(+0.98%) |
Feb 10, 2014 | 17.39 | 17.40 | 17.35 | 17.35 | 1,153 | -0.02(-0.12%) |
Feb 07, 2014 | 17.36 | 17.37 | 17.34 | 17.37 | 1,431 | +0.11(+0.64%) |
Feb 06, 2014 | 17.15 | 17.27 | 17.15 | 17.26 | 624 | +0.20(+1.17%) |
Feb 05, 2014 | 17.12 | 17.12 | 17.06 | 17.06 | 3,685 | -0.04(-0.23%) |
Feb 04, 2014 | 17.04 | 17.10 | 17.04 | 17.10 | 1,302 | +0.07(+0.41%) |