Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.42 | 17.43 | 17.28 | 17.36 | 4,950 | -0.06(-0.37%) |
Apr 29, 2014 | 17.24 | 17.42 | 17.24 | 17.42 | 1,518 | +0.22(+1.27%) |
Apr 28, 2014 | 17.22 | 17.22 | 17.09 | 17.20 | 24,695 | -0.02(-0.10%) |
Apr 24, 2014 | 17.42 | 17.22 | 17.22 | 17.22 | 13,804 | -0.14(-0.84%) |
Apr 23, 2014 | 17.34 | 17.36 | 17.34 | 17.36 | 8,036 | +0.15(+0.88%) |
Apr 21, 2014 | 17.22 | 17.21 | 17.21 | 17.21 | 1,745 | -0.01(-0.07%) |
Apr 17, 2014 | 17.19 | 17.22 | 17.22 | 17.22 | 1,745 | +0.05(+0.29%) |
Apr 16, 2014 | 17.12 | 17.17 | 17.10 | 17.17 | 10,732 | +0.24(+1.41%) |
Apr 15, 2014 | 16.96 | 16.96 | 16.94 | 16.94 | 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 | 1,781 | +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 | 3,517 | -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 | 16.97 | 5,037 | +0.05(+0.30%) |
Apr 01, 2014 | 16.85 | 16.92 | 16.80 | 16.92 | 2,380 | +0.16(+0.98%) |
Mar 31, 2014 | 16.68 | 16.78 | 16.67 | 16.75 | 6,200 | +0.11(+0.68%) |
Mar 28, 2014 | 16.65 | 16.65 | 16.64 | 16.64 | 747 | +0.08(+0.50%) |
Mar 27, 2014 | 16.58 | 16.58 | 16.56 | 16.56 | 2,573 | -0.02(-0.11%) |
Mar 26, 2014 | 16.61 | 16.61 | 16.51 | 16.58 | 2,551 | -0.03(-0.15%) |
Mar 25, 2014 | 16.64 | 16.64 | 16.59 | 16.60 | 8,987 | +0.13(+0.78%) |
Mar 24, 2014 | 16.51 | 16.51 | 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 | 16.75 | 16.75 | 16.75 | 16.75 | 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 | 16.51 | 16.51 | 16.49 | 16.49 | 1,954 | +0.03(+0.17%) |
Mar 12, 2014 | 16.47 | 16.47 | 16.43 | 16.46 | 13,859 | -0.02(-0.11%) |
Mar 11, 2014 | 16.48 | 16.48 | 16.48 | 16.48 | 1,075 | -0.02(-0.12%) |
Mar 10, 2014 | 16.56 | 16.56 | 16.48 | 16.50 | 3,374 | -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 | 12,695 | +0.03(+0.15%) |
Mar 05, 2014 | 16.68 | 16.68 | 16.60 | 16.63 | 9,150 | -0.00(-0.02%) |
Mar 04, 2014 | 16.59 | 16.64 | 16.56 | 16.63 | 3,884 | +0.17(+1.01%) |
Mar 03, 2014 | 16.54 | 16.54 | 16.42 | 16.47 | 12,696 | +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 | 16.46 | 16.32 | 16.39 | 16,979 | -0.06(-0.34%) |
Feb 26, 2014 | 16.39 | 16.44 | 16.29 | 16.44 | 2,334 | +0.04(+0.23%) |
Feb 25, 2014 | 16.41 | 16.42 | 16.39 | 16.41 | 634 | -0.10(-0.61%) |
Feb 24, 2014 | 16.53 | 16.53 | 16.48 | 16.51 | 3,451 | -0.06(-0.34%) |
Feb 21, 2014 | 16.59 | 16.59 | 16.56 | 16.56 | 4,001 | +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 | 16.56 | 5,069 | -0.09(-0.57%) |
Feb 18, 2014 | 16.72 | 16.72 | 16.65 | 16.65 | 3,255 | +0.16(+1.00%) |
Feb 14, 2014 | 16.49 | 16.49 | 16.49 | 16.49 | 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 | 16.39 | 16.41 | 16.38 | 16.38 | 2,076 | -0.03(-0.19%) |
Feb 11, 2014 | 16.24 | 16.41 | 16.21 | 16.41 | 169,058 | +0.22(+1.36%) |
Feb 10, 2014 | 16.24 | 16.24 | 16.12 | 16.19 | 14,665 | -0.24(-1.46%) |
Feb 07, 2014 | 16.31 | 16.43 | 16.31 | 16.43 | 11,462 | +0.20(+1.20%) |
Feb 06, 2014 | 16.10 | 16.23 | 16.07 | 16.23 | 6,203 | +0.19(+1.18%) |
Feb 05, 2014 | 16.11 | 16.11 | 16.05 | 16.05 | 1,286 | -0.10(-0.62%) |
Feb 04, 2014 | 16.23 | 16.23 | 16.12 | 16.15 | 2,281 | +0.05(+0.32%) |