Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2014 | 18.06 | 18.06 | 18.06 | 0 | -0.04(-0.22%) | |
Apr 28, 2014 | 18.10 | 18.10 | 18.10 | 18.10 | 2,052 | +0.01(+0.06%) |
Apr 25, 2014 | 18.08 | 18.09 | 18.03 | 18.09 | 2,857 | -0.05(-0.28%) |
Apr 24, 2014 | 18.09 | 18.14 | 18.09 | 18.14 | 600 | +0.06(+0.33%) |
Apr 23, 2014 | 18.08 | 18.08 | 18.08 | 18.08 | 100 | +0.02(+0.11%) |
Apr 22, 2014 | 18.06 | 18.06 | 18.06 | 18.06 | 100 | +0.01(+0.06%) |
Apr 17, 2014 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | -0.04(-0.22%) |
Apr 16, 2014 | 18.09 | 18.09 | 18.09 | 18.09 | 276 | -0.01(-0.06%) |
Apr 15, 2014 | 18.08 | 18.10 | 18.08 | 18.10 | 2,615 | +0.01(+0.06%) |
Apr 14, 2014 | 18.09 | 18.09 | 18.09 | 18.09 | 246 | +0.04(+0.22%) |
Apr 11, 2014 | 18.06 | 18.06 | 18.05 | 18.05 | 8,325 | +0.00(+0.00%) |
Apr 10, 2014 | 18.10 | 18.10 | 18.04 | 18.05 | 1,883 | +0.06(+0.33%) |
Apr 09, 2014 | 17.99 | 17.99 | 17.99 | 17.99 | 100 | -0.01(-0.06%) |
Apr 08, 2014 | 18.05 | 18.05 | 18.00 | 18.00 | 1,938 | +0.00(+0.00%) |
Apr 07, 2014 | 18.01 | 18.01 | 17.99 | 18.00 | 909 | +0.05(+0.28%) |
Apr 03, 2014 | 17.95 | 17.95 | 17.95 | 0 | +0.06(+0.34%) | |
Mar 28, 2014 | 17.89 | 17.89 | 17.89 | 101 | +0.01(+0.06%) | |
Mar 27, 2014 | 17.88 | 17.88 | 17.88 | 17.88 | 335 | -0.06(-0.33%) |
Mar 25, 2014 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | -0.01(-0.06%) |
Mar 24, 2014 | 17.88 | 17.95 | 17.87 | 17.95 | 2,273 | +0.07(+0.39%) |
Mar 21, 2014 | 17.88 | 17.88 | 17.88 | 17.88 | 461 | +0.00(+0.00%) |
Mar 20, 2014 | 17.83 | 17.89 | 17.83 | 17.88 | 2,480 | +0.03(+0.17%) |
Mar 19, 2014 | 17.85 | 17.85 | 17.85 | 17.85 | 1,018 | +0.02(+0.11%) |
Mar 17, 2014 | 17.83 | 17.83 | 17.83 | 0 | +0.03(+0.17%) | |
Mar 14, 2014 | 17.80 | 17.80 | 17.80 | 17.80 | 555 | +0.01(+0.06%) |
Mar 13, 2014 | 17.79 | 17.84 | 17.79 | 17.79 | 3,590 | +0.00(+0.00%) |
Mar 12, 2014 | 17.79 | 17.84 | 17.79 | 17.79 | 5,216 | -0.05(-0.28%) |
Mar 11, 2014 | 17.79 | 17.84 | 17.79 | 17.84 | 18,100 | +0.05(+0.28%) |
Mar 10, 2014 | 17.78 | 17.79 | 17.78 | 17.79 | 1,125 | -0.01(-0.06%) |
Mar 07, 2014 | 17.85 | 17.85 | 17.80 | 17.80 | 10,356 | -0.04(-0.22%) |
Mar 06, 2014 | 17.80 | 17.84 | 17.80 | 17.84 | 3,300 | +0.01(+0.06%) |
Mar 05, 2014 | 17.78 | 17.83 | 17.78 | 17.83 | 1,591 | +0.03(+0.17%) |
Mar 04, 2014 | 17.80 | 17.81 | 17.80 | 17.80 | 3,160 | -0.02(-0.11%) |
Mar 03, 2014 | 17.86 | 17.86 | 17.80 | 17.82 | 216,735 | +0.00(+0.00%) |
Feb 28, 2014 | 17.81 | 17.82 | 17.81 | 17.82 | 585 | +0.03(+0.17%) |
Feb 27, 2014 | 17.71 | 17.79 | 17.70 | 17.79 | 6,650 | +0.04(+0.23%) |
Feb 26, 2014 | 17.72 | 17.75 | 17.72 | 17.75 | 4,766 | +0.05(+0.28%) |
Feb 25, 2014 | 17.68 | 17.70 | 17.68 | 17.70 | 30,012 | -0.05(-0.28%) |
Feb 24, 2014 | 17.75 | 17.75 | 17.75 | 17.75 | 200 | -0.02(-0.11%) |
Feb 21, 2014 | 17.77 | 17.77 | 17.77 | 17.77 | 7,200 | +0.00(+0.00%) |
Feb 20, 2014 | 17.77 | 17.77 | 17.77 | 17.77 | 1,218 | +0.00(+0.00%) |
Feb 19, 2014 | 17.70 | 17.77 | 17.70 | 17.77 | 1,500 | +0.05(+0.28%) |
Feb 18, 2014 | 17.70 | 17.76 | 17.70 | 17.72 | 2,033 | -0.04(-0.23%) |
Feb 14, 2014 | 17.76 | 17.76 | 17.76 | 0 | +0.03(+0.17%) | |
Feb 13, 2014 | 17.69 | 17.73 | 17.69 | 17.73 | 2,975 | +0.01(+0.06%) |
Feb 12, 2014 | 17.66 | 17.72 | 17.66 | 17.72 | 805 | +0.05(+0.28%) |
Feb 11, 2014 | 17.67 | 17.72 | 17.67 | 17.67 | 1,956 | +0.02(+0.11%) |
Feb 10, 2014 | 17.73 | 17.73 | 17.65 | 17.65 | 5,240 | +0.00(+0.00%) |
Feb 07, 2014 | 17.65 | 17.65 | 17.65 | 17.65 | 328 | -0.08(-0.45%) |
Feb 06, 2014 | 17.75 | 17.75 | 17.73 | 17.73 | 1,558 | -0.02(-0.11%) |
Feb 05, 2014 | 17.75 | 17.75 | 17.75 | 17.75 | 308 | +0.02(+0.11%) |