Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2014 | 17.82 | 17.82 | 17.82 | 17.82 | 619 | +0.15(+0.82%) |
Apr 28, 2014 | 17.61 | 17.71 | 17.61 | 17.67 | 2,267 | +0.07(+0.42%) |
Apr 25, 2014 | 17.57 | 17.60 | 17.54 | 17.60 | 8,599 | -0.09(-0.51%) |
Apr 24, 2014 | 17.65 | 17.70 | 17.63 | 17.69 | 10,878 | +0.04(+0.21%) |
Apr 23, 2014 | 17.65 | 17.65 | 17.65 | 17.65 | 4,998 | -0.02(-0.14%) |
Apr 22, 2014 | 17.58 | 17.68 | 17.58 | 17.67 | 23,902 | +0.01(+0.07%) |
Apr 21, 2014 | 17.47 | 17.66 | 17.41 | 17.66 | 11,843 | +0.08(+0.44%) |
Apr 17, 2014 | 17.46 | 17.58 | 17.58 | 17.58 | 2,941 | +0.09(+0.52%) |
Apr 16, 2014 | 17.40 | 17.50 | 17.40 | 17.49 | 3,142 | +0.24(+1.39%) |
Apr 15, 2014 | 17.24 | 17.25 | 17.24 | 17.25 | 2,600 | -0.07(-0.41%) |
Apr 14, 2014 | 17.35 | 17.35 | 17.32 | 17.32 | 3,955 | -0.04(-0.22%) |
Apr 11, 2014 | 17.36 | 17.36 | 17.36 | 17.36 | 774 | -0.01(-0.07%) |
Apr 10, 2014 | 17.41 | 17.41 | 17.38 | 17.38 | 1,238 | -0.16(-0.92%) |
Apr 09, 2014 | 17.54 | 17.54 | 17.54 | 17.54 | 1,315 | +0.07(+0.43%) |
Apr 08, 2014 | 17.47 | 17.47 | 17.46 | 17.46 | 1,888 | +0.07(+0.43%) |
Apr 04, 2014 | 17.50 | 17.39 | 17.39 | 17.39 | 50,313 | +0.00(+0.01%) |
Apr 03, 2014 | 17.44 | 17.44 | 17.39 | 17.39 | 20,306 | -0.07(-0.41%) |
Apr 02, 2014 | 17.45 | 17.49 | 17.45 | 17.46 | 54,519 | +0.03(+0.17%) |
Apr 01, 2014 | 17.39 | 17.45 | 17.39 | 17.43 | 37,733 | +0.22(+1.29%) |
Mar 31, 2014 | 17.21 | 17.21 | 17.21 | 17.21 | 233 | -0.06(-0.37%) |
Mar 28, 2014 | 17.32 | 17.32 | 17.27 | 17.27 | 2,812 | +0.11(+0.64%) |
Mar 27, 2014 | 17.10 | 17.16 | 17.09 | 17.16 | 4,026 | -0.09(-0.52%) |
Mar 26, 2014 | 17.16 | 17.25 | 17.16 | 17.25 | 156,229 | +0.06(+0.38%) |
Mar 25, 2014 | 17.05 | 17.25 | 17.05 | 17.19 | 13,298 | +0.18(+1.06%) |
Mar 24, 2014 | 16.87 | 17.01 | 16.87 | 17.01 | 8,615 | +0.03(+0.15%) |
Mar 20, 2014 | 16.98 | 16.98 | 16.98 | 16.98 | 0 | -0.22(-1.30%) |
Mar 18, 2014 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | +0.17(+0.98%) |
Mar 17, 2014 | 16.90 | 17.04 | 16.90 | 17.04 | 89,817 | +0.26(+1.57%) |
Mar 14, 2014 | 16.76 | 16.78 | 16.76 | 16.78 | 14,969 | -0.21(-1.25%) |
Mar 12, 2014 | 16.99 | 16.99 | 16.99 | 16.99 | 2,962 | -0.02(-0.11%) |
Mar 11, 2014 | 17.02 | 17.02 | 17.01 | 17.01 | 5,769 | -0.08(-0.49%) |
Mar 10, 2014 | 17.07 | 17.09 | 17.07 | 17.09 | 6,081 | -0.10(-0.60%) |
Mar 07, 2014 | 17.19 | 17.19 | 17.19 | 17.19 | 779 | -0.08(-0.45%) |
Mar 06, 2014 | 17.30 | 17.30 | 17.25 | 17.27 | 11,847 | +0.23(+1.35%) |
Mar 05, 2014 | 17.01 | 17.06 | 17.01 | 17.04 | 12,945 | +0.27(+1.61%) |
Mar 04, 2014 | 16.77 | 16.77 | 16.77 | 16.77 | 77 | +0.00(+0.00%) |
Mar 03, 2014 | 16.70 | 16.80 | 16.70 | 16.77 | 4,514 | -0.35(-2.06%) |
Feb 28, 2014 | 17.12 | 17.12 | 17.12 | 17.12 | 2,183 | +0.18(+1.06%) |
Feb 27, 2014 | 16.94 | 16.94 | 16.94 | 16.94 | 8,264 | -0.04(-0.23%) |
Feb 26, 2014 | 16.98 | 16.98 | 16.98 | 16.98 | 2,064 | -0.02(-0.09%) |
Feb 25, 2014 | 17.00 | 17.00 | 17.00 | 17.00 | 539 | -0.12(-0.73%) |
Feb 24, 2014 | 17.16 | 17.17 | 17.12 | 17.12 | 17,166 | +0.20(+1.17%) |
Feb 21, 2014 | 16.98 | 16.98 | 16.92 | 16.92 | 2,783 | +0.06(+0.38%) |
Feb 19, 2014 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | -0.09(-0.53%) |
Feb 18, 2014 | 16.94 | 16.96 | 16.94 | 16.95 | 22,910 | +0.01(+0.08%) |
Feb 14, 2014 | 16.94 | 16.94 | 16.94 | 16.94 | 5,925 | +0.29(+1.73%) |
Feb 12, 2014 | 16.78 | 16.65 | 16.65 | 16.65 | 935 | -0.07(-0.42%) |
Feb 11, 2014 | 16.67 | 16.72 | 16.67 | 16.72 | 7,921 | +0.33(+1.99%) |
Feb 07, 2014 | 16.39 | 16.39 | 16.39 | 16.39 | 2,183 | +0.05(+0.31%) |
Feb 06, 2014 | 16.29 | 16.34 | 16.28 | 16.34 | 12,847 | +0.29(+1.84%) |
Feb 05, 2014 | 15.95 | 16.06 | 15.95 | 16.05 | 2,077 | -0.01(-0.04%) |
Feb 04, 2014 | 15.94 | 16.05 | 15.94 | 16.05 | 4,284 | +0.22(+1.38%) |