Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.20 | 18.20 | 17.95 | 17.96 | 836 | -0.08(-0.45%) |
Apr 29, 2014 | 17.82 | 18.05 | 17.82 | 18.04 | 749 | +0.23(+1.30%) |
Apr 28, 2014 | 18.07 | 18.07 | 17.81 | 17.81 | 1,715 | -0.11(-0.59%) |
Apr 25, 2014 | 17.92 | 17.92 | 17.92 | 17.92 | 548 | -0.24(-1.34%) |
Apr 24, 2014 | 18.01 | 18.25 | 18.00 | 18.16 | 6,296 | +0.23(+1.31%) |
Apr 23, 2014 | 17.77 | 18.01 | 17.77 | 17.93 | 3,206 | +0.15(+0.86%) |
Apr 22, 2014 | 17.71 | 17.77 | 17.71 | 17.77 | 421 | +0.18(+1.03%) |
Apr 21, 2014 | 17.57 | 17.84 | 17.57 | 17.59 | 2,212 | -0.09(-0.51%) |
Apr 17, 2014 | 17.84 | 17.68 | 17.68 | 17.68 | 5,874 | -0.13(-0.71%) |
Apr 16, 2014 | 17.78 | 17.81 | 17.57 | 17.81 | 2,436 | +0.43(+2.49%) |
Apr 15, 2014 | 17.66 | 17.67 | 17.37 | 17.38 | 6,265 | -0.45(-2.53%) |
Apr 14, 2014 | 17.91 | 17.91 | 17.83 | 17.83 | 3,495 | -0.07(-0.40%) |
Apr 11, 2014 | 18.00 | 18.07 | 17.69 | 17.90 | 13,435 | -0.12(-0.65%) |
Apr 10, 2014 | 18.50 | 18.68 | 18.02 | 18.02 | 29,747 | -0.41(-2.25%) |
Apr 09, 2014 | 18.08 | 18.43 | 18.08 | 18.43 | 7,220 | +0.39(+2.15%) |
Apr 08, 2014 | 18.04 | 18.21 | 18.04 | 18.04 | 8,280 | +0.32(+1.78%) |
Apr 07, 2014 | 18.14 | 18.14 | 17.73 | 17.73 | 3,000 | -0.24(-1.36%) |
Apr 04, 2014 | 18.08 | 18.08 | 17.71 | 17.97 | 10,746 | -0.08(-0.45%) |
Apr 03, 2014 | 18.07 | 18.19 | 18.02 | 18.05 | 8,006 | +0.03(+0.15%) |
Apr 02, 2014 | 18.02 | 18.13 | 17.87 | 18.03 | 3,265 | +0.00(+0.00%) |
Apr 01, 2014 | 17.94 | 18.03 | 17.88 | 18.03 | 12,108 | +0.18(+1.01%) |
Mar 31, 2014 | 17.89 | 17.94 | 17.75 | 17.85 | 6,222 | +0.15(+0.82%) |
Mar 28, 2014 | 17.68 | 17.70 | 17.68 | 17.70 | 1,995 | +0.33(+1.92%) |
Mar 27, 2014 | 17.28 | 17.44 | 17.08 | 17.37 | 5,472 | +0.09(+0.52%) |
Mar 26, 2014 | 17.61 | 17.62 | 17.27 | 17.28 | 24,189 | +0.07(+0.42%) |
Mar 25, 2014 | 17.60 | 17.60 | 17.20 | 17.20 | 2,984 | +0.06(+0.37%) |
Mar 24, 2014 | 17.39 | 17.39 | 17.03 | 17.14 | 2,820 | -0.09(-0.52%) |
Mar 21, 2014 | 17.30 | 17.30 | 17.23 | 17.23 | 1,455 | +0.05(+0.26%) |
Mar 20, 2014 | 17.20 | 17.22 | 17.19 | 17.19 | 5,209 | -0.05(-0.26%) |
Mar 19, 2014 | 17.39 | 17.39 | 17.23 | 17.23 | 1,763 | -0.14(-0.83%) |
Mar 18, 2014 | 17.38 | 17.38 | 17.38 | 17.38 | 131 | +0.12(+0.68%) |
Mar 17, 2014 | 16.93 | 17.28 | 16.93 | 17.26 | 2,856 | +0.31(+1.85%) |
Mar 14, 2014 | 16.93 | 17.10 | 16.93 | 16.95 | 4,877 | +0.18(+1.09%) |
Mar 13, 2014 | 16.97 | 16.99 | 16.76 | 16.76 | 4,863 | -0.27(-1.60%) |
Mar 12, 2014 | 17.10 | 17.10 | 17.04 | 17.04 | 2,072 | -0.06(-0.36%) |
Mar 11, 2014 | 17.02 | 17.14 | 17.02 | 17.10 | 1,454 | +0.13(+0.74%) |
Mar 10, 2014 | 17.33 | 17.33 | 16.96 | 16.97 | 4,450 | -0.48(-2.75%) |
Mar 07, 2014 | 17.32 | 17.53 | 17.32 | 17.45 | 4,705 | -0.03(-0.14%) |
Mar 06, 2014 | 17.22 | 17.48 | 17.22 | 17.48 | 2,616 | +0.23(+1.31%) |
Mar 05, 2014 | 17.25 | 17.25 | 17.20 | 17.25 | 10,352 | +0.15(+0.90%) |
Mar 04, 2014 | 17.33 | 17.33 | 16.96 | 17.10 | 2,746 | +0.00(+0.00%) |
Mar 03, 2014 | 16.70 | 17.43 | 16.69 | 17.10 | 7,346 | -0.02(-0.13%) |
Feb 28, 2014 | 16.88 | 17.20 | 16.88 | 17.12 | 936 | +0.20(+1.20%) |
Feb 27, 2014 | 16.39 | 17.08 | 16.36 | 16.92 | 3,154 | +0.22(+1.30%) |
Feb 26, 2014 | 16.87 | 16.87 | 16.70 | 16.70 | 8,413 | -0.05(-0.31%) |
Feb 25, 2014 | 16.68 | 16.95 | 16.68 | 16.75 | 7,230 | -0.34(-2.02%) |
Feb 24, 2014 | 17.04 | 17.11 | 16.66 | 17.10 | 22,623 | +0.43(+2.60%) |
Feb 21, 2014 | 16.73 | 16.89 | 16.66 | 16.66 | 3,155 | -0.09(-0.54%) |
Feb 20, 2014 | 16.55 | 16.75 | 16.55 | 16.75 | 1,070 | +0.22(+1.31%) |
Feb 19, 2014 | 17.14 | 17.27 | 16.54 | 16.54 | 5,327 | -0.69(-3.98%) |
Feb 18, 2014 | 17.57 | 17.57 | 17.19 | 17.22 | 11,382 | -0.23(-1.29%) |
Feb 14, 2014 | 16.86 | 17.45 | 17.45 | 17.45 | 3,325 | +0.70(+4.18%) |
Feb 13, 2014 | 16.46 | 16.75 | 16.37 | 16.75 | 3,577 | +0.34(+2.06%) |
Feb 12, 2014 | 16.43 | 16.55 | 16.31 | 16.41 | 5,758 | +0.15(+0.94%) |
Feb 11, 2014 | 15.92 | 16.27 | 15.92 | 16.26 | 3,035 | +0.29(+1.83%) |
Feb 10, 2014 | 15.79 | 15.99 | 15.79 | 15.97 | 4,743 | +0.15(+0.95%) |
Feb 07, 2014 | 15.63 | 15.82 | 15.63 | 15.82 | 2,798 | +0.09(+0.57%) |
Feb 06, 2014 | 15.29 | 15.85 | 15.29 | 15.73 | 2,220 | +0.44(+2.89%) |
Feb 05, 2014 | 15.31 | 15.42 | 15.12 | 15.28 | 6,101 | +0.04(+0.27%) |
Feb 04, 2014 | 15.40 | 15.40 | 15.18 | 15.24 | 3,439 | -0.00(-0.03%) |