Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 18.65 | 18.67 | 18.34 | 18.34 | 1,447 | +0.07(+0.38%) |
Apr 28, 2014 | 18.27 | 18.27 | 18.27 | 18.27 | 4 | +0.00(+0.00%) |
Apr 25, 2014 | 18.64 | 18.67 | 18.20 | 18.27 | 2,302 | -0.06(-0.35%) |
Apr 24, 2014 | 18.25 | 18.34 | 18.25 | 18.34 | 1,672 | +0.09(+0.49%) |
Apr 23, 2014 | 18.25 | 18.42 | 18.25 | 18.25 | 6,575 | -0.61(-3.23%) |
Apr 16, 2014 | 18.85 | 18.85 | 18.85 | 18.85 | 232 | +0.69(+3.78%) |
Apr 15, 2014 | 17.82 | 18.17 | 17.82 | 18.17 | 1,206 | +0.52(+2.97%) |
Apr 14, 2014 | 17.65 | 17.65 | 17.64 | 17.64 | 989 | -0.22(-1.25%) |
Apr 11, 2014 | 18.46 | 18.46 | 17.77 | 17.87 | 4,753 | -0.59(-3.21%) |
Apr 09, 2014 | 18.46 | 18.46 | 18.46 | 18.46 | 3,494 | -0.11(-0.58%) |
Apr 08, 2014 | 17.88 | 18.89 | 17.64 | 18.57 | 32,890 | +0.54(+2.98%) |
Apr 07, 2014 | 18.03 | 18.03 | 18.03 | 18.03 | 465 | -0.57(-3.05%) |
Apr 04, 2014 | 18.03 | 18.60 | 17.86 | 18.60 | 2,562 | +0.39(+2.12%) |
Apr 02, 2014 | 18.21 | 18.21 | 18.21 | 18.21 | 819 | +0.26(+1.48%) |
Mar 28, 2014 | 18.07 | 17.95 | 17.95 | 17.95 | 46 | -0.18(-0.99%) |
Mar 27, 2014 | 18.37 | 18.37 | 17.95 | 18.13 | 5,855 | -0.44(-2.39%) |
Mar 26, 2014 | 18.57 | 18.81 | 18.57 | 18.57 | 2,925 | -1.09(-5.52%) |
Mar 24, 2014 | 17.44 | 19.66 | 19.66 | 19.66 | 2,574 | +0.90(+4.78%) |
Mar 21, 2014 | 18.25 | 19.66 | 18.25 | 18.76 | 13,764 | -0.90(-4.57%) |
Mar 20, 2014 | 19.66 | 19.66 | 19.66 | 19.66 | 3,523 | +0.00(+0.00%) |
Mar 19, 2014 | 19.66 | 20.08 | 18.32 | 19.66 | 4,167 | -0.43(-2.13%) |
Mar 18, 2014 | 19.48 | 20.08 | 19.48 | 20.08 | 4,212 | +0.26(+1.34%) |
Mar 17, 2014 | 17.95 | 21.19 | 17.76 | 19.82 | 6,989 | +1.87(+10.43%) |
Mar 14, 2014 | 17.95 | 17.95 | 17.73 | 17.95 | 5,271 | +0.34(+1.94%) |
Mar 13, 2014 | 18.28 | 18.28 | 17.60 | 17.60 | 2,935 | -0.38(-2.14%) |
Mar 11, 2014 | 17.91 | 17.99 | 17.99 | 17.99 | 23 | +0.09(+0.48%) |
Mar 05, 2014 | 17.90 | 17.90 | 17.90 | 17.90 | 1,170 | +0.03(+0.19%) |
Mar 04, 2014 | 17.51 | 17.93 | 17.51 | 17.87 | 2,808 | -0.06(-0.33%) |
Mar 03, 2014 | 17.67 | 17.93 | 17.67 | 17.93 | 7,457 | +0.13(+0.72%) |
Feb 28, 2014 | 17.54 | 17.80 | 16.98 | 17.80 | 3,672 | +0.24(+1.36%) |
Feb 27, 2014 | 16.96 | 17.56 | 16.96 | 17.56 | 2,287 | +0.03(+0.20%) |
Feb 26, 2014 | 17.53 | 17.53 | 17.53 | 17.53 | 702 | +0.01(+0.05%) |
Feb 24, 2014 | 17.93 | 17.52 | 17.52 | 17.52 | 585 | -0.02(-0.10%) |
Feb 21, 2014 | 17.54 | 17.54 | 17.54 | 17.54 | 292 | -0.03(-0.15%) |
Feb 20, 2014 | 17.56 | 17.58 | 17.56 | 17.56 | 2,340 | -0.04(-0.24%) |
Feb 19, 2014 | 17.62 | 17.62 | 17.60 | 17.60 | 241 | -0.30(-1.67%) |
Feb 18, 2014 | 17.36 | 17.90 | 17.36 | 17.90 | 469 | +0.30(+1.70%) |
Feb 14, 2014 | 17.44 | 17.60 | 17.60 | 17.60 | 2,808 | +0.04(+0.24%) |
Feb 13, 2014 | 17.54 | 17.56 | 17.54 | 17.56 | 3,629 | +0.04(+0.24%) |
Feb 12, 2014 | 17.52 | 17.52 | 17.52 | 17.52 | 50,119 | +0.09(+0.49%) |
Feb 11, 2014 | 17.52 | 17.72 | 17.43 | 17.43 | 79,097 | -0.09(-0.49%) |
Feb 10, 2014 | 17.57 | 17.57 | 17.52 | 17.52 | 351 | +0.18(+1.04%) |
Feb 07, 2014 | 17.36 | 17.36 | 17.34 | 17.34 | 819 | -0.60(-3.33%) |
Feb 06, 2014 | 17.36 | 17.98 | 17.36 | 17.94 | 1,030 | +0.62(+3.55%) |
Feb 05, 2014 | 17.30 | 17.32 | 17.30 | 17.32 | 2,943 | +0.04(+0.25%) |
Feb 04, 2014 | 17.26 | 17.28 | 17.26 | 17.28 | 1,699 | -0.03(-0.15%) |