Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.06(+0.36%) |
Apr 29, 2014 | 16.74 | 16.74 | 16.74 | 16.74 | 500 | +0.17(+1.03%) |
Apr 28, 2014 | 16.57 | 16.57 | 16.57 | 16.57 | 300 | -0.01(-0.06%) |
Apr 25, 2014 | 16.58 | 16.58 | 16.58 | 16.58 | 400 | +0.02(+0.11%) |
Apr 24, 2014 | 16.56 | 16.56 | 16.56 | 16.56 | 130 | -0.07(-0.41%) |
Apr 17, 2014 | 16.63 | 16.63 | 16.63 | 0 | +0.19(+1.15%) | |
Apr 16, 2014 | 16.43 | 16.44 | 16.43 | 16.44 | 325 | +0.00(+0.01%) |
Apr 15, 2014 | 16.44 | 16.44 | 16.44 | 16.44 | 800 | +0.03(+0.18%) |
Apr 11, 2014 | 16.41 | 16.41 | 16.41 | 16.41 | 0 | -0.07(-0.42%) |
Apr 10, 2014 | 16.49 | 16.49 | 16.48 | 16.48 | 549 | -0.04(-0.25%) |
Apr 09, 2014 | 16.42 | 16.52 | 16.42 | 16.52 | 2,239 | -0.01(-0.04%) |
Apr 08, 2014 | 16.53 | 16.53 | 16.53 | 16.53 | 200 | -0.07(-0.45%) |
Apr 04, 2014 | 16.60 | 16.60 | 16.60 | 0 | +0.26(+1.61%) | |
Apr 03, 2014 | 16.43 | 16.43 | 16.34 | 16.34 | 800 | -0.04(-0.24%) |
Apr 02, 2014 | 16.38 | 16.38 | 16.38 | 16.38 | 400 | +0.00(+0.00%) |
Apr 01, 2014 | 16.38 | 16.38 | 16.38 | 16.38 | 783 | +0.15(+0.92%) |
Mar 28, 2014 | 16.23 | 16.23 | 16.23 | 16.23 | 0 | +0.23(+1.44%) |
Mar 24, 2014 | 16.00 | 16.00 | 16.00 | 0 | -0.10(-0.62%) | |
Mar 21, 2014 | 16.09 | 16.10 | 16.09 | 16.10 | 200 | +0.04(+0.26%) |
Mar 20, 2014 | 16.08 | 16.08 | 16.06 | 16.06 | 1,000 | -0.19(-1.18%) |
Mar 18, 2014 | 16.25 | 16.25 | 16.25 | 16.25 | 50 | +0.05(+0.31%) |
Mar 13, 2014 | 16.20 | 16.20 | 16.20 | 6 | +0.00(+0.00%) | |
Mar 12, 2014 | 16.20 | 16.20 | 16.20 | 16.20 | 2,900 | -0.13(-0.81%) |
Mar 11, 2014 | 16.30 | 16.33 | 16.30 | 16.33 | 400 | +0.15(+0.94%) |
Mar 04, 2014 | 16.18 | 16.18 | 16.18 | 0 | +0.03(+0.16%) | |
Mar 03, 2014 | 16.15 | 16.15 | 16.15 | 16.15 | 100 | +0.06(+0.40%) |
Feb 28, 2014 | 16.10 | 16.24 | 16.09 | 16.09 | 0 | +0.18(+1.13%) |
Feb 27, 2014 | 15.91 | 15.91 | 15.91 | 15.91 | 100 | +0.04(+0.25%) |
Feb 26, 2014 | 16.00 | 16.00 | 15.87 | 15.87 | 3,200 | -0.27(-1.67%) |
Feb 25, 2014 | 16.14 | 16.14 | 16.14 | 16.14 | 200 | +0.12(+0.75%) |
Feb 24, 2014 | 16.16 | 16.17 | 16.02 | 16.02 | 10,698 | +0.00(+0.00%) |
Feb 21, 2014 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | +0.00(+0.00%) |
Feb 20, 2014 | 16.02 | 16.02 | 16.02 | 16.02 | 1,300 | +0.02(+0.12%) |
Feb 19, 2014 | 16.05 | 16.05 | 16.00 | 16.00 | 1,100 | -0.21(-1.30%) |
Feb 18, 2014 | 16.21 | 16.21 | 16.21 | 16.21 | 100 | +0.19(+1.19%) |
Feb 14, 2014 | 16.02 | 16.02 | 16.02 | 0 | +0.05(+0.29%) | |
Feb 13, 2014 | 15.93 | 15.97 | 15.93 | 15.97 | 1,184 | -0.05(-0.29%) |
Feb 12, 2014 | 16.02 | 16.02 | 16.02 | 16.02 | 300 | +0.12(+0.75%) |
Feb 11, 2014 | 15.82 | 15.90 | 15.81 | 15.90 | 1,331 | +0.06(+0.41%) |
Feb 10, 2014 | 15.84 | 15.84 | 15.84 | 15.84 | 2,501 | -0.03(-0.20%) |
Feb 07, 2014 | 15.83 | 15.87 | 15.83 | 15.87 | 0 | +0.13(+0.81%) |
Feb 06, 2014 | 15.80 | 15.80 | 15.74 | 15.74 | 3,200 | -0.12(-0.76%) |
Feb 03, 2014 | 15.86 | 15.86 | 15.86 | 0 | -0.01(-0.07%) | |
Jan 31, 2014 | 15.75 | 15.88 | 15.75 | 15.87 | 0 | +0.03(+0.18%) |
Jan 30, 2014 | 15.84 | 15.84 | 15.84 | 15.84 | 348 | -0.03(-0.19%) |
Jan 29, 2014 | 15.87 | 15.87 | 15.87 | 15.87 | 4,000 | +0.00(+0.00%) |
Jan 28, 2014 | 15.87 | 15.87 | 15.87 | 15.87 | 4,000 | -0.01(-0.04%) |
Jan 27, 2014 | 15.88 | 15.88 | 15.88 | 15.88 | 240 | -0.24(-1.49%) |
Jan 24, 2014 | 16.12 | 16.12 | 16.12 | 16.12 | 0 | +0.01(+0.04%) |
Jan 23, 2014 | 16.12 | 16.12 | 16.11 | 16.11 | 326 | -0.18(-1.09%) |
Jan 22, 2014 | 16.33 | 16.33 | 16.23 | 16.29 | 5,097 | -0.13(-0.77%) |
Jan 21, 2014 | 16.43 | 16.43 | 16.42 | 16.42 | 601 | +0.09(+0.56%) |
Jan 14, 2014 | 16.32 | 16.32 | 16.32 | 0 | -0.13(-0.76%) | |
Jan 10, 2014 | 16.45 | 16.45 | 16.45 | 0 | -0.09(-0.54%) | |
Jan 09, 2014 | 16.73 | 16.73 | 16.50 | 16.54 | 1,600 | -0.23(-1.37%) |
Jan 08, 2014 | 16.88 | 16.88 | 16.77 | 16.77 | 860 | -0.28(-1.64%) |
Jan 07, 2014 | 17.05 | 17.05 | 17.05 | 17.05 | 122 | -0.34(-1.96%) |
Jan 02, 2014 | 17.39 | 17.39 | 17.39 | 0 | +0.25(+1.46%) | |
Dec 30, 2013 | 17.14 | 17.14 | 17.14 | 0 | +0.28(+1.66%) | |
Dec 27, 2013 | 16.57 | 16.96 | 16.57 | 16.86 | 9,129 | +0.26(+1.57%) |
Dec 24, 2013 | 16.60 | 16.60 | 16.60 | 0 | -0.46(-2.70%) | |
Dec 23, 2013 | 17.12 | 17.12 | 17.06 | 17.06 | 700 | -0.05(-0.32%) |
Dec 18, 2013 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | -0.27(-1.55%) |
Dec 17, 2013 | 17.12 | 17.50 | 17.09 | 17.39 | 10,965 | +0.38(+2.25%) |
Dec 16, 2013 | 17.00 | 17.03 | 17.00 | 17.00 | 1,747 | -0.08(-0.45%) |
Dec 11, 2013 | 17.08 | 17.08 | 17.08 | 0 | -0.11(-0.64%) | |
Dec 10, 2013 | 17.20 | 17.20 | 17.19 | 17.19 | 200 | -0.04(-0.24%) |
Dec 09, 2013 | 17.23 | 17.23 | 17.23 | 17.23 | 100 | -0.14(-0.80%) |
Dec 06, 2013 | 17.37 | 17.37 | 17.37 | 17.37 | 100 | +0.60(+3.55%) |
Dec 03, 2013 | 16.77 | 16.77 | 16.77 | 0 | -0.08(-0.45%) | |
Dec 02, 2013 | 16.85 | 16.85 | 16.85 | 16.85 | 1,200 | +0.13(+0.78%) |
Nov 29, 2013 | 16.78 | 16.79 | 16.72 | 16.72 | 700 | +0.14(+0.84%) |
Nov 26, 2013 | 16.58 | 16.58 | 16.58 | 0 | +0.11(+0.67%) | |
Nov 25, 2013 | 16.47 | 16.47 | 16.47 | 16.47 | 100 | +0.03(+0.17%) |
Nov 22, 2013 | 16.44 | 16.44 | 16.44 | 16.44 | 500 | +0.00(+0.02%) |
Nov 21, 2013 | 16.44 | 16.44 | 16.44 | 16.44 | 100 | -0.01(-0.07%) |
Nov 18, 2013 | 16.45 | 16.45 | 16.45 | 0 | +0.01(+0.07%) | |
Nov 15, 2013 | 16.44 | 16.44 | 16.44 | 16.44 | 300 | +0.21(+1.31%) |
Nov 14, 2013 | 16.23 | 16.23 | 16.23 | 16.23 | 400 | -0.15(-0.93%) |
Nov 11, 2013 | 16.38 | 16.38 | 16.38 | 0 | +0.04(+0.24%) | |
Nov 07, 2013 | 16.34 | 16.34 | 16.34 | 0 | -0.25(-1.52%) | |
Oct 31, 2013 | 16.59 | 16.59 | 16.59 | 0 | +0.43(+2.67%) | |
Oct 29, 2013 | 16.16 | 16.16 | 16.16 | 0 | +0.16(+1.00%) | |
Oct 28, 2013 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | +0.11(+0.69%) |
Oct 25, 2013 | 15.89 | 15.89 | 15.89 | 15.89 | 100 | -0.19(-1.18%) |
Oct 23, 2013 | 16.08 | 16.08 | 16.08 | 0 | -0.22(-1.35%) | |
Oct 21, 2013 | 16.30 | 16.30 | 16.30 | 0 | +0.08(+0.49%) | |
Oct 18, 2013 | 16.22 | 16.22 | 16.22 | 16.22 | 790 | +0.26(+1.63%) |
Oct 14, 2013 | 15.96 | 15.96 | 15.96 | 0 | -0.26(-1.60%) | |
Oct 11, 2013 | 16.22 | 16.22 | 16.22 | 16.22 | 366 | +0.00(+0.02%) |
Oct 10, 2013 | 16.18 | 16.22 | 16.18 | 16.22 | 2,100 | -0.08(-0.48%) |
Oct 08, 2013 | 16.30 | 16.30 | 16.30 | 0 | +0.20(+1.27%) | |
Oct 04, 2013 | 16.09 | 16.09 | 16.09 | 300 | -0.12(-0.73%) | |
Oct 03, 2013 | 16.22 | 16.22 | 16.21 | 16.21 | 1,200 | -0.25(-1.55%) |
Oct 01, 2013 | 16.46 | 16.46 | 16.46 | 0 | +0.12(+0.76%) | |
Sep 27, 2013 | 16.34 | 16.34 | 16.34 | 0 | +0.34(+2.12%) | |
Sep 25, 2013 | 16.00 | 16.00 | 16.00 | 0 | -0.00(-0.02%) | |
Sep 24, 2013 | 16.03 | 16.03 | 16.00 | 16.00 | 200 | +0.02(+0.14%) |
Sep 23, 2013 | 15.99 | 15.99 | 15.98 | 15.98 | 200 | -0.23(-1.44%) |
Sep 20, 2013 | 16.09 | 16.29 | 16.09 | 16.21 | 850 | +0.21(+1.34%) |
Sep 18, 2013 | 16.00 | 16.00 | 16.00 | 0 | +0.12(+0.75%) | |
Sep 17, 2013 | 15.88 | 15.88 | 15.88 | 15.88 | 100 | +0.00(+0.01%) |
Sep 16, 2013 | 15.87 | 15.88 | 15.87 | 15.88 | 300 | +0.28(+1.79%) |
Sep 13, 2013 | 15.60 | 15.60 | 15.60 | 15.60 | 600 | -0.03(-0.20%) |
Sep 11, 2013 | 15.63 | 15.63 | 15.63 | 0 | +0.21(+1.34%) | |
Sep 09, 2013 | 15.43 | 15.43 | 15.43 | 0 | +0.65(+4.37%) | |
Sep 05, 2013 | 14.78 | 14.78 | 14.78 | 0 | +0.47(+3.28%) | |
Aug 30, 2013 | 14.31 | 14.31 | 14.31 | 0 | -0.00(-0.01%) | |
Aug 29, 2013 | 14.46 | 14.46 | 14.31 | 14.31 | 9,800 | -0.16(-1.08%) |
Aug 28, 2013 | 14.46 | 14.47 | 14.46 | 14.47 | 700 | +0.03(+0.21%) |
Aug 27, 2013 | 14.44 | 14.44 | 14.44 | 14.44 | 5,800 | -0.32(-2.18%) |
Aug 20, 2013 | 14.76 | 14.76 | 14.76 | 0 | +0.10(+0.70%) | |
Aug 19, 2013 | 14.66 | 14.66 | 14.66 | 14.66 | 200 | +0.07(+0.46%) |
Aug 13, 2013 | 14.59 | 14.59 | 14.59 | 0 | -0.22(-1.47%) | |
Aug 12, 2013 | 14.63 | 14.81 | 14.63 | 14.81 | 551 | +0.11(+0.73%) |
Aug 09, 2013 | 14.70 | 14.70 | 14.70 | 14.70 | 1,000 | +0.00(+0.00%) |
Aug 08, 2013 | 14.70 | 14.70 | 14.70 | 14.70 | 637 | +0.21(+1.45%) |
Aug 07, 2013 | 14.62 | 14.62 | 14.49 | 14.49 | 400 | -0.22(-1.46%) |
Aug 06, 2013 | 14.70 | 14.71 | 14.70 | 14.71 | 1,000 | -0.05(-0.37%) |
Aug 05, 2013 | 14.76 | 14.76 | 14.76 | 14.76 | 1,900 | +0.07(+0.46%) |
Aug 02, 2013 | 14.60 | 14.69 | 14.60 | 14.69 | 2,143 | +0.04(+0.27%) |
Aug 01, 2013 | 14.65 | 14.65 | 14.65 | 14.65 | 100 | -0.01(-0.06%) |
Jul 31, 2013 | 14.65 | 14.66 | 14.65 | 14.66 | 2,356 | -0.03(-0.23%) |
Jul 30, 2013 | 14.69 | 14.70 | 14.69 | 14.70 | 1,100 | +0.17(+1.16%) |
Jul 29, 2013 | 14.71 | 14.71 | 14.53 | 14.53 | 3,300 | -0.15(-0.99%) |
Jul 26, 2013 | 14.67 | 14.67 | 14.67 | 14.67 | 1,300 | -0.29(-1.91%) |
Jul 23, 2013 | 14.96 | 14.96 | 14.96 | 0 | +0.07(+0.48%) | |
Jul 22, 2013 | 14.89 | 14.89 | 14.89 | 14.89 | 300 | +0.01(+0.10%) |
Jul 19, 2013 | 14.87 | 14.87 | 14.87 | 14.87 | 700 | +0.03(+0.23%) |
Jul 12, 2013 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | +0.01(+0.07%) |
Jul 11, 2013 | 14.83 | 14.83 | 14.83 | 14.83 | 200 | +0.36(+2.50%) |
Jul 10, 2013 | 14.47 | 14.47 | 14.47 | 14.47 | 200 | +0.05(+0.33%) |
Jul 08, 2013 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.25(+1.74%) |
Jun 28, 2013 | 14.17 | 14.17 | 14.17 | 14.17 | 0 | -0.06(-0.40%) |
Jun 27, 2013 | 14.23 | 14.23 | 14.23 | 14.23 | 100 | +0.06(+0.45%) |
Jun 26, 2013 | 14.17 | 14.17 | 14.17 | 14.17 | 33,100 | -1.18(-7.71%) |
Jun 19, 2013 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | -0.27(-1.73%) |
Jun 17, 2013 | 15.62 | 15.62 | 15.62 | 0 | +0.18(+1.17%) | |
Jun 14, 2013 | 15.32 | 15.44 | 15.32 | 15.44 | 1,600 | +0.13(+0.85%) |
Jun 11, 2013 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | -0.24(-1.55%) |
Jun 10, 2013 | 15.55 | 15.55 | 15.55 | 15.55 | 1,100 | +0.08(+0.50%) |
Jun 07, 2013 | 15.43 | 15.47 | 15.43 | 15.47 | 1,526 | +0.01(+0.09%) |
Jun 06, 2013 | 15.46 | 15.46 | 15.46 | 15.46 | 300 | +0.04(+0.23%) |
Jun 05, 2013 | 15.42 | 15.42 | 15.42 | 15.42 | 2,100 | -0.01(-0.06%) |
Jun 04, 2013 | 15.43 | 15.43 | 15.43 | 15.43 | 100 | +0.01(+0.06%) |
Jun 03, 2013 | 15.42 | 15.42 | 15.42 | 15.42 | 200 | -0.01(-0.09%) |
May 31, 2013 | 15.33 | 15.44 | 15.33 | 15.44 | 2,100 | -0.15(-0.94%) |
May 30, 2013 | 15.60 | 15.60 | 15.53 | 15.58 | 1,100 | -0.04(-0.25%) |
May 29, 2013 | 15.43 | 15.62 | 15.43 | 15.62 | 3,300 | +0.00(+0.03%) |
May 24, 2013 | 15.62 | 15.62 | 15.62 | 800 | -0.07(-0.46%) | |
May 22, 2013 | 15.69 | 15.69 | 15.69 | 15.69 | 0 | +0.34(+2.21%) |
May 20, 2013 | 15.35 | 15.35 | 15.35 | 0 | -0.23(-1.48%) | |
May 17, 2013 | 15.50 | 15.58 | 15.50 | 15.58 | 1,500 | -0.00(-0.01%) |
May 16, 2013 | 15.50 | 15.76 | 15.50 | 15.58 | 2,800 | -0.38(-2.39%) |
May 14, 2013 | 15.96 | 15.96 | 15.96 | 0 | +0.00(+0.02%) | |
May 10, 2013 | 15.96 | 15.96 | 15.96 | 15.96 | 0 | -0.15(-0.93%) |
May 09, 2013 | 16.03 | 16.11 | 16.03 | 16.11 | 1,700 | -0.05(-0.29%) |
May 08, 2013 | 15.87 | 16.16 | 15.80 | 16.16 | 9,700 | +0.32(+2.00%) |
May 07, 2013 | 15.83 | 15.84 | 15.83 | 15.84 | 860 | +0.02(+0.13%) |
May 03, 2013 | 15.82 | 15.82 | 15.82 | 0 | +0.14(+0.88%) |