Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.42 | 17.43 | 17.28 | 17.35 | 4,950 | -0.06(-0.37%) |
Apr 29, 2014 | 17.24 | 17.42 | 17.24 | 17.42 | 1,518 | +0.22(+1.28%) |
Apr 28, 2014 | 17.22 | 17.22 | 17.09 | 17.20 | 24,697 | -0.02(-0.10%) |
Apr 24, 2014 | 17.42 | 17.22 | 17.22 | 17.22 | 13,805 | -0.14(-0.84%) |
Apr 23, 2014 | 17.34 | 17.36 | 17.34 | 17.36 | 8,037 | +0.15(+0.88%) |
Apr 21, 2014 | 17.22 | 17.21 | 17.21 | 17.21 | 1,745 | -0.01(-0.07%) |
Apr 17, 2014 | 17.18 | 17.22 | 17.22 | 17.22 | 1,745 | +0.05(+0.29%) |
Apr 16, 2014 | 17.12 | 17.17 | 17.10 | 17.17 | 10,733 | +0.24(+1.40%) |
Apr 15, 2014 | 16.96 | 16.96 | 16.93 | 16.93 | 1,475 | -0.04(-0.21%) |
Apr 14, 2014 | 17.05 | 17.05 | 16.97 | 16.97 | 3,811 | +0.01(+0.04%) |
Apr 11, 2014 | 16.98 | 16.98 | 16.92 | 16.96 | 1,782 | +0.10(+0.61%) |
Apr 10, 2014 | 17.01 | 17.01 | 16.86 | 16.86 | 485 | -0.12(-0.68%) |
Apr 09, 2014 | 16.96 | 16.98 | 16.95 | 16.98 | 2,191 | +0.06(+0.33%) |
Apr 08, 2014 | 16.83 | 16.92 | 16.83 | 16.92 | 1,253 | +0.23(+1.40%) |
Apr 07, 2014 | 16.98 | 16.98 | 16.69 | 16.69 | 3,518 | -0.26(-1.56%) |
Apr 04, 2014 | 17.00 | 17.07 | 16.95 | 16.95 | 1,669 | -0.01(-0.08%) |
Apr 03, 2014 | 16.97 | 16.97 | 16.97 | 16.97 | 379 | +0.00(+0.01%) |
Apr 02, 2014 | 16.98 | 16.99 | 16.93 | 16.96 | 5,038 | +0.05(+0.30%) |
Apr 01, 2014 | 16.84 | 16.91 | 16.79 | 16.91 | 2,380 | +0.16(+0.98%) |
Mar 31, 2014 | 16.67 | 16.77 | 16.67 | 16.75 | 6,201 | +0.11(+0.68%) |
Mar 28, 2014 | 16.65 | 16.65 | 16.64 | 16.64 | 747 | +0.08(+0.50%) |
Mar 27, 2014 | 16.57 | 16.57 | 16.55 | 16.55 | 2,573 | -0.02(-0.11%) |
Mar 26, 2014 | 16.61 | 16.61 | 16.51 | 16.57 | 2,551 | -0.03(-0.15%) |
Mar 25, 2014 | 16.63 | 16.64 | 16.59 | 16.60 | 8,987 | +0.13(+0.78%) |
Mar 24, 2014 | 16.50 | 16.50 | 16.43 | 16.47 | 5,566 | -0.14(-0.81%) |
Mar 21, 2014 | 16.59 | 16.61 | 16.59 | 16.61 | 476 | +0.06(+0.34%) |
Mar 19, 2014 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | -0.20(-1.17%) |
Mar 18, 2014 | 16.74 | 16.74 | 16.74 | 16.74 | 1,115 | +0.14(+0.83%) |
Mar 17, 2014 | 16.65 | 16.69 | 16.53 | 16.61 | 7,202 | +0.03(+0.15%) |
Mar 14, 2014 | 16.58 | 16.58 | 16.58 | 16.58 | 577 | +0.09(+0.56%) |
Mar 13, 2014 | 16.50 | 16.50 | 16.49 | 16.49 | 1,954 | +0.03(+0.17%) |
Mar 12, 2014 | 16.47 | 16.47 | 16.43 | 16.46 | 13,861 | -0.02(-0.11%) |
Mar 11, 2014 | 16.48 | 16.48 | 16.48 | 16.48 | 1,075 | -0.02(-0.11%) |
Mar 10, 2014 | 16.56 | 16.56 | 16.48 | 16.50 | 3,375 | -0.10(-0.61%) |
Mar 07, 2014 | 16.60 | 16.60 | 16.60 | 16.60 | 360 | -0.06(-0.34%) |
Mar 06, 2014 | 16.76 | 16.76 | 16.65 | 16.66 | 12,696 | +0.03(+0.15%) |
Mar 05, 2014 | 16.67 | 16.67 | 16.60 | 16.63 | 9,151 | -0.00(-0.02%) |
Mar 04, 2014 | 16.59 | 16.64 | 16.55 | 16.63 | 3,884 | +0.17(+1.01%) |
Mar 03, 2014 | 16.54 | 16.54 | 16.42 | 16.47 | 12,697 | +0.02(+0.11%) |
Feb 28, 2014 | 16.48 | 16.49 | 16.45 | 16.45 | 2,546 | +0.06(+0.39%) |
Feb 27, 2014 | 16.44 | 16.45 | 16.32 | 16.38 | 16,980 | -0.06(-0.34%) |
Feb 26, 2014 | 16.38 | 16.44 | 16.29 | 16.44 | 2,334 | +0.04(+0.23%) |
Feb 25, 2014 | 16.41 | 16.42 | 16.38 | 16.40 | 634 | -0.10(-0.61%) |
Feb 24, 2014 | 16.53 | 16.53 | 16.48 | 16.50 | 3,451 | -0.06(-0.34%) |
Feb 21, 2014 | 16.59 | 16.59 | 16.56 | 16.56 | 4,002 | +0.14(+0.88%) |
Feb 20, 2014 | 16.42 | 16.42 | 16.42 | 16.42 | 420 | -0.14(-0.84%) |
Feb 19, 2014 | 16.71 | 16.71 | 16.48 | 16.55 | 5,069 | -0.09(-0.57%) |
Feb 18, 2014 | 16.72 | 16.72 | 16.65 | 16.65 | 3,256 | +0.16(+1.00%) |
Feb 14, 2014 | 16.49 | 16.48 | 16.48 | 16.48 | 476 | +0.02(+0.11%) |
Feb 13, 2014 | 16.48 | 16.49 | 16.47 | 16.47 | 1,274 | +0.09(+0.54%) |
Feb 12, 2014 | 16.38 | 16.41 | 16.38 | 16.38 | 2,077 | -0.03(-0.19%) |
Feb 11, 2014 | 16.24 | 16.41 | 16.21 | 16.41 | 169,073 | +0.22(+1.36%) |
Feb 10, 2014 | 16.24 | 16.24 | 16.12 | 16.19 | 14,667 | -0.24(-1.46%) |
Feb 07, 2014 | 16.31 | 16.43 | 16.31 | 16.43 | 11,463 | +0.20(+1.20%) |
Feb 06, 2014 | 16.10 | 16.23 | 16.07 | 16.23 | 6,204 | +0.19(+1.18%) |
Feb 05, 2014 | 16.11 | 16.11 | 16.04 | 16.04 | 1,286 | -0.10(-0.62%) |
Feb 04, 2014 | 16.23 | 16.23 | 16.12 | 16.15 | 2,281 | +0.05(+0.32%) |
Feb 03, 2014 | 16.38 | 16.39 | 16.08 | 16.09 | 3,697 | -0.21(-1.28%) |
Jan 31, 2014 | 16.27 | 16.33 | 16.27 | 16.30 | 2,007 | +0.09(+0.58%) |
Jan 30, 2014 | 16.20 | 16.23 | 16.20 | 16.21 | 3,118 | +0.15(+0.94%) |
Jan 29, 2014 | 16.09 | 16.15 | 16.05 | 16.06 | 6,945 | -0.07(-0.43%) |
Jan 28, 2014 | 16.08 | 16.13 | 16.07 | 16.13 | 2,938 | +0.06(+0.39%) |
Jan 27, 2014 | 16.09 | 16.09 | 15.95 | 16.06 | 9,857 | -0.01(-0.04%) |
Jan 24, 2014 | 16.14 | 16.20 | 16.07 | 16.07 | 5,650 | -0.16(-0.97%) |
Jan 23, 2014 | 16.22 | 16.23 | 16.14 | 16.23 | 9,360 | -0.03(-0.19%) |
Jan 22, 2014 | 16.30 | 16.30 | 16.20 | 16.26 | 9,808 | -0.01(-0.04%) |
Jan 21, 2014 | 16.26 | 16.27 | 16.18 | 16.27 | 18,405 | +0.09(+0.59%) |
Jan 17, 2014 | 16.17 | 16.17 | 16.17 | 16.17 | 476 | +0.07(+0.43%) |
Jan 16, 2014 | 16.10 | 16.10 | 16.10 | 16.10 | 952 | +0.07(+0.43%) |
Jan 15, 2014 | 16.03 | 16.06 | 16.03 | 16.03 | 4,973 | +0.01(+0.08%) |
Jan 14, 2014 | 16.02 | 16.02 | 16.02 | 16.02 | 82 | +0.00(+0.00%) |
Jan 13, 2014 | 16.06 | 16.08 | 16.01 | 16.02 | 9,206 | -0.13(-0.82%) |
Jan 10, 2014 | 16.08 | 16.15 | 16.07 | 16.15 | 3,935 | +0.06(+0.39%) |
Jan 09, 2014 | 16.06 | 16.09 | 16.03 | 16.09 | 4,573 | +0.05(+0.31%) |
Jan 08, 2014 | 16.09 | 16.09 | 15.99 | 16.04 | 4,652 | -0.06(-0.35%) |
Jan 07, 2014 | 16.09 | 16.11 | 16.07 | 16.09 | 4,889 | +0.03(+0.20%) |
Jan 06, 2014 | 16.15 | 16.15 | 16.06 | 16.06 | 12,088 | -0.05(-0.31%) |
Jan 03, 2014 | 16.07 | 16.11 | 16.07 | 16.11 | 6,877 | +0.00(+0.00%) |
Jan 02, 2014 | 16.26 | 16.26 | 16.08 | 16.11 | 3,952 | -0.18(-1.12%) |
Dec 31, 2013 | 16.27 | 16.30 | 16.30 | 16.30 | 3,015 | +0.09(+0.54%) |
Dec 30, 2013 | 16.07 | 16.21 | 16.06 | 16.21 | 13,018 | +0.13(+0.78%) |
Dec 27, 2013 | 16.21 | 16.21 | 16.03 | 16.08 | 6,656 | +0.02(+0.12%) |
Dec 26, 2013 | 16.18 | 16.18 | 16.03 | 16.06 | 8,648 | +0.03(+0.16%) |
Dec 24, 2013 | 15.99 | 16.05 | 15.99 | 16.04 | 3,173 | +0.04(+0.24%) |
Dec 23, 2013 | 15.92 | 16.00 | 15.92 | 16.00 | 8,177 | +0.14(+0.91%) |
Dec 20, 2013 | 15.70 | 15.87 | 15.70 | 15.86 | 6,149 | +0.19(+1.21%) |
Dec 19, 2013 | 15.60 | 15.69 | 15.60 | 15.67 | 3,856 | +0.02(+0.12%) |
Dec 18, 2013 | 15.60 | 15.65 | 15.60 | 15.65 | 1,269 | +0.18(+1.14%) |
Dec 17, 2013 | 15.47 | 15.47 | 15.47 | 15.47 | 1,086 | +0.01(+0.04%) |
Dec 16, 2013 | 15.41 | 15.46 | 15.41 | 15.46 | 1,666 | +0.10(+0.66%) |
Dec 13, 2013 | 15.35 | 15.36 | 15.33 | 15.36 | 4,087 | -0.01(-0.08%) |
Dec 12, 2013 | 15.33 | 15.38 | 15.33 | 15.38 | 6,506 | +0.03(+0.21%) |
Dec 11, 2013 | 15.48 | 15.49 | 15.34 | 15.34 | 6,875 | -0.18(-1.18%) |
Dec 10, 2013 | 15.50 | 15.53 | 15.48 | 15.53 | 5,534 | -0.06(-0.36%) |
Dec 09, 2013 | 15.60 | 15.61 | 15.53 | 15.58 | 7,802 | -0.01(-0.05%) |
Dec 06, 2013 | 15.47 | 15.60 | 15.47 | 15.59 | 12,377 | +0.15(+0.99%) |
Dec 05, 2013 | 15.53 | 15.53 | 15.40 | 15.44 | 30,546 | -0.08(-0.52%) |
Dec 04, 2013 | 15.57 | 15.57 | 15.43 | 15.52 | 8,016 | -0.11(-0.69%) |
Dec 03, 2013 | 15.66 | 15.66 | 15.63 | 15.63 | 2,618 | -0.03(-0.20%) |
Dec 02, 2013 | 15.74 | 15.74 | 15.60 | 15.66 | 2,380 | -0.06(-0.36%) |
Nov 29, 2013 | 15.90 | 15.90 | 15.72 | 15.72 | 3,037 | -0.03(-0.16%) |
Nov 27, 2013 | 15.84 | 15.84 | 15.74 | 15.74 | 2,719 | -0.09(-0.56%) |
Nov 26, 2013 | 15.94 | 15.94 | 15.83 | 15.83 | 4,422 | -0.11(-0.67%) |
Nov 25, 2013 | 15.92 | 15.94 | 15.91 | 15.94 | 4,601 | +0.04(+0.24%) |
Nov 22, 2013 | 15.78 | 15.92 | 15.77 | 15.90 | 16,557 | +0.14(+0.88%) |
Nov 21, 2013 | 15.69 | 15.81 | 15.69 | 15.76 | 7,296 | +0.01(+0.04%) |
Nov 20, 2013 | 15.78 | 15.78 | 15.75 | 15.75 | 1,269 | +0.03(+0.20%) |
Nov 19, 2013 | 15.82 | 15.82 | 15.72 | 15.72 | 666 | -0.16(-0.99%) |
Nov 18, 2013 | 15.92 | 15.92 | 15.88 | 15.88 | 790 | +0.00(+0.00%) |
Nov 15, 2013 | 15.80 | 15.88 | 15.80 | 15.88 | 3,522 | +0.09(+0.60%) |
Nov 14, 2013 | 15.80 | 15.82 | 15.78 | 15.79 | 22,776 | +0.04(+0.28%) |
Nov 12, 2013 | 15.70 | 15.74 | 15.70 | 15.74 | 2,856 | +0.02(+0.12%) |
Nov 11, 2013 | 15.74 | 15.74 | 15.72 | 15.72 | 2,261 | +0.12(+0.77%) |
Nov 08, 2013 | 15.69 | 15.69 | 15.56 | 15.60 | 2,348 | -0.11(-0.68%) |
Nov 07, 2013 | 15.90 | 15.90 | 15.70 | 15.71 | 15,233 | -0.12(-0.76%) |
Nov 06, 2013 | 15.82 | 15.84 | 15.81 | 15.83 | 9,997 | +0.08(+0.48%) |
Nov 05, 2013 | 15.79 | 15.79 | 15.74 | 15.75 | 11,742 | -0.05(-0.32%) |
Nov 04, 2013 | 15.82 | 15.82 | 15.68 | 15.80 | 15,313 | +0.04(+0.24%) |