Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.64 | 17.65 | 17.64 | 17.65 | 565 | +0.01(+0.08%) |
Apr 29, 2014 | 17.61 | 17.76 | 17.61 | 17.64 | 5,459 | +0.05(+0.28%) |
Apr 28, 2014 | 17.61 | 17.61 | 17.53 | 17.59 | 1,294 | -0.05(-0.31%) |
Apr 25, 2014 | 17.72 | 17.72 | 17.50 | 17.64 | 7,138 | -0.18(-0.99%) |
Apr 24, 2014 | 17.79 | 17.82 | 17.71 | 17.82 | 2,533 | -0.00(-0.00%) |
Apr 23, 2014 | 17.81 | 17.84 | 17.73 | 17.82 | 10,565 | -0.08(-0.46%) |
Apr 22, 2014 | 17.89 | 17.91 | 17.86 | 17.90 | 3,473 | -0.03(-0.16%) |
Apr 21, 2014 | 17.95 | 17.95 | 17.93 | 17.93 | 920 | -0.01(-0.08%) |
Apr 17, 2014 | 17.85 | 17.94 | 17.94 | 17.94 | 4,716 | +0.24(+1.36%) |
Apr 16, 2014 | 17.60 | 17.74 | 17.60 | 17.70 | 5,560 | +0.11(+0.61%) |
Apr 15, 2014 | 17.62 | 17.62 | 17.52 | 17.60 | 4,489 | -0.23(-1.28%) |
Apr 14, 2014 | 17.73 | 17.87 | 17.73 | 17.82 | 12,046 | +0.02(+0.12%) |
Apr 11, 2014 | 17.63 | 17.80 | 17.63 | 17.80 | 5,422 | +0.01(+0.05%) |
Apr 10, 2014 | 18.00 | 18.03 | 17.66 | 17.79 | 45,350 | -0.22(-1.24%) |
Apr 09, 2014 | 17.90 | 18.02 | 17.84 | 18.02 | 3,141 | +0.10(+0.58%) |
Apr 08, 2014 | 17.84 | 17.92 | 17.84 | 17.91 | 36,202 | +0.16(+0.90%) |
Apr 07, 2014 | 17.76 | 17.76 | 17.59 | 17.75 | 7,749 | +0.09(+0.51%) |
Apr 04, 2014 | 17.74 | 17.79 | 17.60 | 17.66 | 77,059 | -0.01(-0.05%) |
Apr 03, 2014 | 17.78 | 17.78 | 17.63 | 17.67 | 27,896 | -0.10(-0.58%) |
Apr 02, 2014 | 17.77 | 17.78 | 17.75 | 17.77 | 21,976 | +0.04(+0.25%) |
Apr 01, 2014 | 17.70 | 17.73 | 17.70 | 17.73 | 309 | +0.06(+0.33%) |
Mar 31, 2014 | 17.60 | 17.67 | 17.59 | 17.67 | 7,837 | +0.07(+0.42%) |
Mar 28, 2014 | 17.57 | 17.60 | 17.53 | 17.60 | 12,543 | +0.13(+0.77%) |
Mar 27, 2014 | 17.48 | 17.48 | 17.38 | 17.46 | 3,655 | +0.28(+1.62%) |
Mar 26, 2014 | 17.55 | 17.55 | 17.18 | 17.18 | 23,287 | -0.16(-0.91%) |
Mar 25, 2014 | 17.34 | 17.41 | 17.17 | 17.34 | 7,352 | +0.16(+0.91%) |
Mar 24, 2014 | 17.20 | 17.27 | 17.09 | 17.18 | 6,947 | +0.16(+0.92%) |
Mar 21, 2014 | 17.23 | 17.30 | 17.01 | 17.03 | 57,991 | +0.04(+0.24%) |
Mar 20, 2014 | 16.79 | 17.18 | 16.79 | 16.98 | 129,622 | -0.04(-0.24%) |
Mar 19, 2014 | 17.24 | 17.24 | 16.84 | 17.03 | 21,846 | -0.29(-1.67%) |
Mar 18, 2014 | 17.24 | 17.31 | 17.17 | 17.31 | 29,010 | +0.32(+1.90%) |
Mar 17, 2014 | 17.16 | 17.21 | 16.99 | 16.99 | 61,673 | +0.08(+0.49%) |
Mar 14, 2014 | 17.02 | 17.02 | 16.90 | 16.91 | 6,086 | -0.01(-0.09%) |
Mar 13, 2014 | 17.29 | 17.29 | 16.84 | 16.92 | 9,427 | -0.19(-1.12%) |
Mar 12, 2014 | 17.08 | 17.17 | 17.03 | 17.12 | 105,191 | +0.07(+0.44%) |
Mar 11, 2014 | 17.38 | 17.38 | 17.04 | 17.04 | 8,449 | -0.14(-0.82%) |
Mar 10, 2014 | 17.14 | 17.18 | 17.13 | 17.18 | 2,582 | -0.06(-0.37%) |
Mar 07, 2014 | 17.36 | 17.36 | 17.25 | 17.25 | 3,964 | -0.23(-1.30%) |
Mar 06, 2014 | 17.51 | 17.51 | 17.46 | 17.47 | 4,584 | +0.12(+0.67%) |
Mar 05, 2014 | 17.31 | 17.36 | 17.31 | 17.36 | 2,023 | -0.07(-0.38%) |
Mar 04, 2014 | 17.39 | 17.42 | 17.30 | 17.42 | 7,413 | +0.32(+1.89%) |
Mar 03, 2014 | 17.22 | 17.31 | 17.10 | 17.10 | 20,659 | -0.24(-1.40%) |
Feb 28, 2014 | 17.43 | 17.51 | 17.34 | 17.34 | 27,953 | -0.15(-0.88%) |
Feb 27, 2014 | 17.45 | 17.50 | 17.37 | 17.50 | 8,339 | +0.21(+1.20%) |
Feb 26, 2014 | 17.29 | 17.35 | 17.21 | 17.29 | 113,702 | +0.11(+0.63%) |
Feb 25, 2014 | 17.39 | 17.43 | 17.17 | 17.18 | 4,781 | -0.31(-1.76%) |
Feb 24, 2014 | 17.48 | 17.49 | 17.41 | 17.49 | 700 | +0.08(+0.45%) |
Feb 21, 2014 | 17.49 | 17.49 | 17.39 | 17.41 | 13,379 | +0.12(+0.69%) |
Feb 20, 2014 | 17.36 | 17.36 | 17.29 | 17.29 | 2,832 | -0.10(-0.56%) |
Feb 19, 2014 | 17.25 | 17.42 | 17.25 | 17.39 | 4,186 | +0.11(+0.66%) |
Feb 18, 2014 | 17.35 | 17.48 | 17.27 | 17.27 | 6,503 | -0.23(-1.32%) |
Feb 14, 2014 | 17.44 | 17.50 | 17.50 | 17.50 | 36,522 | +0.18(+1.05%) |
Feb 13, 2014 | 17.12 | 17.33 | 17.12 | 17.32 | 13,398 | +0.01(+0.04%) |
Feb 12, 2014 | 17.45 | 17.45 | 17.18 | 17.32 | 5,087 | -0.02(-0.12%) |
Feb 11, 2014 | 17.23 | 17.34 | 17.21 | 17.34 | 16,315 | +0.34(+2.02%) |
Feb 10, 2014 | 16.81 | 17.06 | 16.81 | 16.99 | 7,762 | -0.02(-0.13%) |
Feb 07, 2014 | 17.10 | 17.14 | 17.01 | 17.02 | 14,470 | +0.02(+0.10%) |
Feb 06, 2014 | 16.97 | 17.00 | 16.97 | 17.00 | 2,790 | +0.22(+1.33%) |
Feb 05, 2014 | 16.81 | 16.81 | 16.60 | 16.78 | 15,027 | +0.02(+0.11%) |
Feb 04, 2014 | 16.80 | 16.82 | 16.75 | 16.76 | 29,255 | +0.11(+0.69%) |