Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | +0.21(+0.91%) |
Apr 29, 2014 | 23.12 | 23.16 | 23.08 | 23.09 | 3,580 | -0.07(-0.30%) |
Apr 28, 2014 | 22.96 | 23.21 | 22.87 | 23.16 | 19,956 | +0.27(+1.18%) |
Apr 25, 2014 | 22.74 | 23.00 | 22.74 | 22.89 | 24,184 | +0.17(+0.75%) |
Apr 24, 2014 | 22.58 | 22.90 | 22.55 | 22.72 | 41,532 | -0.38(-1.66%) |
Apr 23, 2014 | 23.10 | 23.10 | 23.10 | 23.10 | 100 | +0.13(+0.58%) |
Apr 21, 2014 | 23.48 | 22.97 | 22.97 | 22.97 | 2,000 | -0.34(-1.45%) |
Apr 16, 2014 | 23.31 | 23.31 | 23.31 | 23.31 | 100 | +0.36(+1.56%) |
Apr 15, 2014 | 23.00 | 23.09 | 22.95 | 22.95 | 2,641 | -0.53(-2.27%) |
Apr 11, 2014 | 23.48 | 23.48 | 23.48 | 23.48 | 0 | +0.62(+2.72%) |
Apr 10, 2014 | 22.89 | 23.00 | 22.86 | 22.86 | 760 | -0.27(-1.16%) |
Apr 09, 2014 | 23.13 | 23.13 | 23.13 | 23.13 | 300 | +0.19(+0.83%) |
Apr 08, 2014 | 23.40 | 23.40 | 22.94 | 22.94 | 854 | -0.47(-2.01%) |
Apr 07, 2014 | 23.41 | 23.41 | 23.41 | 23.41 | 143 | +0.00(+0.00%) |
Apr 02, 2014 | 23.41 | 23.41 | 23.41 | 23.41 | 1,100 | +0.00(+0.00%) |
Apr 01, 2014 | 23.42 | 23.65 | 23.41 | 23.41 | 2,502 | -0.09(-0.38%) |
Mar 28, 2014 | 23.50 | 23.50 | 23.50 | 23.50 | 0 | -0.27(-1.14%) |
Mar 27, 2014 | 23.95 | 24.02 | 23.77 | 23.77 | 1,215 | +0.37(+1.58%) |
Mar 26, 2014 | 23.40 | 23.40 | 23.40 | 23.40 | 15 | +0.00(+0.00%) |
Mar 25, 2014 | 23.46 | 23.75 | 23.40 | 23.40 | 1,780 | -0.40(-1.68%) |
Mar 24, 2014 | 23.99 | 24.00 | 23.80 | 23.80 | 1,353 | -0.17(-0.71%) |
Mar 19, 2014 | 23.97 | 23.97 | 23.97 | 23.97 | 0 | -0.03(-0.13%) |
Mar 18, 2014 | 24.53 | 24.53 | 23.90 | 24.00 | 1,180 | +0.00(+0.00%) |
Mar 17, 2014 | 23.82 | 24.00 | 23.82 | 24.00 | 7,737 | +0.08(+0.33%) |
Mar 14, 2014 | 23.90 | 24.10 | 23.78 | 23.92 | 5,230 | -0.25(-1.03%) |
Mar 13, 2014 | 23.75 | 24.17 | 23.67 | 24.17 | 3,113 | +0.92(+3.96%) |
Mar 12, 2014 | 23.26 | 23.95 | 22.99 | 23.25 | 15,757 | -0.01(-0.04%) |
Mar 11, 2014 | 20.96 | 23.75 | 20.96 | 23.26 | 19,307 | -0.34(-1.44%) |
Mar 10, 2014 | 21.48 | 23.65 | 21.48 | 23.60 | 12,889 | +4.10(+21.03%) |
Mar 07, 2014 | 19.50 | 19.50 | 19.50 | 19.50 | 2,100 | +0.20(+1.04%) |
Mar 06, 2014 | 19.30 | 19.30 | 19.30 | 19.30 | 160 | -0.23(-1.18%) |
Mar 05, 2014 | 19.53 | 19.53 | 19.35 | 19.53 | 1,058 | -0.01(-0.05%) |
Mar 03, 2014 | 19.54 | 19.54 | 19.54 | 19.54 | 400 | -1.05(-5.10%) |
Feb 28, 2014 | 20.59 | 20.59 | 20.59 | 20.59 | 750 | +0.51(+2.54%) |
Feb 27, 2014 | 20.70 | 20.75 | 20.08 | 20.08 | 2,451 | -0.62(-2.99%) |
Feb 26, 2014 | 20.52 | 20.82 | 19.30 | 20.70 | 4,114 | +0.21(+1.02%) |
Feb 25, 2014 | 19.49 | 21.80 | 19.00 | 20.49 | 7,001 | +2.00(+10.82%) |
Feb 24, 2014 | 17.83 | 18.49 | 17.00 | 18.49 | 10,160 | +2.99(+19.29%) |
Feb 21, 2014 | 15.50 | 15.50 | 15.50 | 15.50 | 397 | -0.83(-5.08%) |
Feb 20, 2014 | 17.84 | 17.84 | 16.33 | 16.33 | 332 | -0.61(-3.60%) |
Feb 18, 2014 | 16.94 | 16.94 | 16.94 | 16.94 | 400 | +1.54(+10.00%) |
Feb 14, 2014 | 15.20 | 15.40 | 15.40 | 15.40 | 1,300 | +1.30(+9.22%) |
Feb 13, 2014 | 14.32 | 14.32 | 14.10 | 14.10 | 288 | -1.10(-7.24%) |
Feb 12, 2014 | 15.20 | 15.20 | 15.20 | 15.20 | 648 | +0.47(+3.19%) |
Feb 11, 2014 | 14.73 | 14.73 | 14.73 | 14.73 | 45 | +0.00(+0.00%) |
Feb 10, 2014 | 14.58 | 14.73 | 14.58 | 14.73 | 485 | +0.91(+6.58%) |
Feb 07, 2014 | 13.82 | 13.82 | 13.82 | 13.82 | 175 | +0.00(+0.00%) |
Feb 06, 2014 | 13.82 | 13.82 | 13.82 | 13.82 | 300 | -1.18(-7.87%) |
Feb 05, 2014 | 15.01 | 15.01 | 15.00 | 15.00 | 300 | -0.60(-3.85%) |
Feb 04, 2014 | 15.60 | 15.60 | 15.60 | 15.60 | 176 | +0.00(+0.00%) |