Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.00 | 18.00 | 17.98 | 17.98 | 3,764 | +0.02(+0.09%) |
Apr 29, 2014 | 17.93 | 18.01 | 17.93 | 17.97 | 6,446 | +0.10(+0.55%) |
Apr 28, 2014 | 17.98 | 17.98 | 17.84 | 17.87 | 27,854 | +0.04(+0.25%) |
Apr 25, 2014 | 17.86 | 17.86 | 17.81 | 17.82 | 89,608 | -0.11(-0.61%) |
Apr 24, 2014 | 17.89 | 17.95 | 17.89 | 17.93 | 62,530 | +0.03(+0.18%) |
Apr 23, 2014 | 17.98 | 17.98 | 17.90 | 17.90 | 4,375 | -0.03(-0.14%) |
Apr 22, 2014 | 17.91 | 17.93 | 17.91 | 17.93 | 38,966 | +0.09(+0.50%) |
Apr 21, 2014 | 17.71 | 17.84 | 17.70 | 17.84 | 40,533 | +0.01(+0.07%) |
Apr 17, 2014 | 17.75 | 17.82 | 17.82 | 17.82 | 21,311 | +0.12(+0.68%) |
Apr 16, 2014 | 17.62 | 17.70 | 17.60 | 17.70 | 106,849 | +0.19(+1.09%) |
Apr 15, 2014 | 17.38 | 17.51 | 17.38 | 17.51 | 49,551 | +0.00(+0.00%) |
Apr 14, 2014 | 17.59 | 17.59 | 17.51 | 17.51 | 14,435 | -0.03(-0.18%) |
Apr 11, 2014 | 17.52 | 17.60 | 17.52 | 17.54 | 31,643 | -0.06(-0.33%) |
Apr 10, 2014 | 17.79 | 17.79 | 17.58 | 17.60 | 34,768 | -0.26(-1.43%) |
Apr 09, 2014 | 17.71 | 17.86 | 17.71 | 17.86 | 363,066 | +0.20(+1.12%) |
Apr 08, 2014 | 17.64 | 17.67 | 17.64 | 17.66 | 15,244 | +0.08(+0.47%) |
Apr 07, 2014 | 17.61 | 17.63 | 17.48 | 17.57 | 100,630 | -0.04(-0.25%) |
Apr 04, 2014 | 17.77 | 17.77 | 17.53 | 17.62 | 30,918 | +0.04(+0.24%) |
Apr 03, 2014 | 17.66 | 17.66 | 17.55 | 17.58 | 13,282 | -0.14(-0.78%) |
Apr 02, 2014 | 17.66 | 17.71 | 17.66 | 17.71 | 16,595 | +0.07(+0.40%) |
Apr 01, 2014 | 17.53 | 17.70 | 17.53 | 17.64 | 12,107 | +0.06(+0.36%) |
Mar 31, 2014 | 17.60 | 17.60 | 17.51 | 17.58 | 66,991 | +0.18(+1.06%) |
Mar 28, 2014 | 17.48 | 17.51 | 17.40 | 17.40 | 51,347 | +0.03(+0.18%) |
Mar 27, 2014 | 17.33 | 17.36 | 17.33 | 17.36 | 304,358 | +0.11(+0.67%) |
Mar 26, 2014 | 17.34 | 17.34 | 17.24 | 17.25 | 14,498 | +0.05(+0.32%) |
Mar 25, 2014 | 17.20 | 17.25 | 17.14 | 17.19 | 334,409 | +0.15(+0.88%) |
Mar 24, 2014 | 17.04 | 17.04 | 16.91 | 17.04 | 44,480 | +0.10(+0.56%) |
Mar 21, 2014 | 17.06 | 17.10 | 16.95 | 16.95 | 63,255 | -0.05(-0.27%) |
Mar 20, 2014 | 16.88 | 17.03 | 16.88 | 16.99 | 31,883 | -0.03(-0.19%) |
Mar 19, 2014 | 17.22 | 17.22 | 17.01 | 17.03 | 11,337 | -0.25(-1.42%) |
Mar 18, 2014 | 17.19 | 17.27 | 17.19 | 17.27 | 65,710 | +0.18(+1.02%) |
Mar 17, 2014 | 17.04 | 17.12 | 17.04 | 17.10 | 25,676 | +0.17(+1.01%) |
Mar 14, 2014 | 16.89 | 16.92 | 16.89 | 16.92 | 11,341 | +0.03(+0.19%) |
Mar 13, 2014 | 17.13 | 17.13 | 16.89 | 16.89 | 42,708 | -0.27(-1.59%) |
Mar 12, 2014 | 17.09 | 17.17 | 17.09 | 17.17 | 387,411 | -0.01(-0.04%) |
Mar 11, 2014 | 17.29 | 17.29 | 17.17 | 17.17 | 64,963 | -0.10(-0.55%) |
Mar 10, 2014 | 17.33 | 17.33 | 17.24 | 17.27 | 58,597 | -0.06(-0.37%) |
Mar 07, 2014 | 17.48 | 17.48 | 17.32 | 17.33 | 26,661 | -0.15(-0.84%) |
Mar 06, 2014 | 17.49 | 17.53 | 17.47 | 17.48 | 64,511 | +0.18(+1.03%) |
Mar 05, 2014 | 17.27 | 17.32 | 17.23 | 17.30 | 31,270 | -0.02(-0.11%) |
Mar 04, 2014 | 17.24 | 17.32 | 17.18 | 17.32 | 67,338 | +0.40(+2.36%) |
Mar 03, 2014 | 17.04 | 17.08 | 16.89 | 16.92 | 141,051 | -0.34(-1.99%) |
Feb 28, 2014 | 17.33 | 17.36 | 17.25 | 17.26 | 135,673 | +0.04(+0.26%) |
Feb 27, 2014 | 17.07 | 17.22 | 17.07 | 17.22 | 15,276 | +0.11(+0.63%) |
Feb 26, 2014 | 17.23 | 17.23 | 17.11 | 17.11 | 23,954 | -0.06(-0.35%) |
Feb 25, 2014 | 17.30 | 17.30 | 17.17 | 17.17 | 18,726 | -0.13(-0.75%) |
Feb 24, 2014 | 17.25 | 17.38 | 17.20 | 17.30 | 215,278 | +0.10(+0.59%) |
Feb 21, 2014 | 17.20 | 17.24 | 17.20 | 17.20 | 41,744 | +0.09(+0.52%) |
Feb 20, 2014 | 17.04 | 17.11 | 16.97 | 17.11 | 20,856 | -0.02(-0.11%) |
Feb 19, 2014 | 17.12 | 17.20 | 17.11 | 17.13 | 79,545 | -0.04(-0.22%) |
Feb 18, 2014 | 17.15 | 17.18 | 17.14 | 17.17 | 64,156 | +0.11(+0.63%) |
Feb 14, 2014 | 17.05 | 17.06 | 17.06 | 17.06 | 45,524 | +0.05(+0.30%) |
Feb 13, 2014 | 16.91 | 17.01 | 16.89 | 17.01 | 335,831 | +0.09(+0.53%) |
Feb 12, 2014 | 16.95 | 16.97 | 16.89 | 16.92 | 43,119 | +0.00(+0.00%) |
Feb 11, 2014 | 16.69 | 16.92 | 16.69 | 16.92 | 124,752 | +0.30(+1.83%) |
Feb 10, 2014 | 16.52 | 16.64 | 16.52 | 16.61 | 25,991 | -0.03(-0.15%) |
Feb 07, 2014 | 16.56 | 16.64 | 16.56 | 16.64 | 20,793 | +0.13(+0.77%) |
Feb 06, 2014 | 16.36 | 16.53 | 16.36 | 16.51 | 504,805 | +0.29(+1.76%) |
Feb 05, 2014 | 16.18 | 16.25 | 16.14 | 16.23 | 142,752 | -0.02(-0.10%) |
Feb 04, 2014 | 16.19 | 16.24 | 16.16 | 16.24 | 89,915 | +0.22(+1.37%) |