Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 17.58 | 17.62 | 17.41 | 17.49 | 7,002 | -0.53(-2.94%) |
Apr 28, 2014 | 18.02 | 18.02 | 18.02 | 18.02 | 127 | +0.02(+0.11%) |
Apr 25, 2014 | 17.62 | 18.00 | 17.62 | 18.00 | 1,100 | -0.00(-0.00%) |
Apr 22, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.01(+0.07%) |
Apr 21, 2014 | 18.01 | 18.01 | 17.52 | 17.99 | 13,212 | -0.01(-0.07%) |
Apr 15, 2014 | 18.10 | 18.00 | 18.00 | 18.00 | 2,300 | -0.06(-0.33%) |
Apr 14, 2014 | 18.05 | 18.06 | 18.05 | 18.06 | 1,200 | -0.38(-2.06%) |
Apr 11, 2014 | 18.44 | 18.44 | 18.44 | 18.44 | 111 | +0.42(+2.33%) |
Apr 10, 2014 | 18.00 | 18.03 | 17.99 | 18.02 | 2,398 | +0.01(+0.06%) |
Apr 09, 2014 | 18.21 | 18.21 | 17.99 | 18.01 | 3,900 | -0.20(-1.10%) |
Apr 08, 2014 | 18.21 | 18.21 | 18.21 | 18.21 | 209 | +0.20(+1.11%) |
Apr 07, 2014 | 18.16 | 18.16 | 18.01 | 18.01 | 3,003 | -0.38(-2.07%) |
Apr 03, 2014 | 18.39 | 18.39 | 18.39 | 18.39 | 200 | +0.28(+1.55%) |
Apr 01, 2014 | 18.31 | 18.11 | 18.11 | 18.11 | 1 | -0.29(-1.58%) |
Mar 31, 2014 | 18.60 | 18.60 | 18.40 | 18.40 | 3,093 | +0.09(+0.49%) |
Mar 25, 2014 | 18.32 | 18.31 | 18.31 | 18.31 | 1 | +0.00(+0.00%) |
Mar 24, 2014 | 18.41 | 18.41 | 18.31 | 18.31 | 424 | -0.10(-0.54%) |
Mar 21, 2014 | 18.45 | 18.45 | 18.41 | 18.41 | 335 | +0.00(+0.00%) |
Mar 20, 2014 | 18.47 | 18.47 | 18.41 | 18.41 | 1,503 | -0.03(-0.16%) |
Mar 17, 2014 | 18.44 | 18.44 | 18.44 | 18.44 | 5 | -0.07(-0.38%) |
Mar 14, 2014 | 18.51 | 18.51 | 18.51 | 18.51 | 163 | -0.48(-2.55%) |
Mar 13, 2014 | 18.41 | 18.99 | 18.41 | 18.99 | 620 | +0.48(+2.62%) |
Mar 11, 2014 | 18.52 | 18.51 | 18.51 | 18.51 | 100 | +0.40(+2.21%) |
Mar 10, 2014 | 18.35 | 18.35 | 18.11 | 18.11 | 4,000 | -0.20(-1.09%) |
Mar 04, 2014 | 18.79 | 18.31 | 18.31 | 18.31 | 3,300 | -0.48(-2.55%) |
Mar 03, 2014 | 18.79 | 18.79 | 18.79 | 18.79 | 155 | +0.10(+0.54%) |
Feb 28, 2014 | 18.49 | 18.69 | 18.31 | 18.69 | 2,100 | +0.00(+0.00%) |
Feb 27, 2014 | 18.69 | 18.69 | 18.69 | 18.69 | 100 | +0.19(+1.03%) |
Feb 26, 2014 | 18.49 | 18.50 | 18.49 | 18.50 | 600 | +0.00(+0.00%) |
Feb 25, 2014 | 18.51 | 18.51 | 18.50 | 18.50 | 1,230 | -0.01(-0.05%) |
Feb 24, 2014 | 18.51 | 18.51 | 18.51 | 18.51 | 406 | -0.10(-0.54%) |
Feb 21, 2014 | 18.61 | 18.64 | 18.61 | 18.61 | 1,846 | -0.04(-0.21%) |
Feb 20, 2014 | 18.76 | 18.76 | 18.65 | 18.65 | 645 | -0.11(-0.59%) |
Feb 19, 2014 | 18.76 | 18.76 | 18.76 | 18.76 | 2,000 | +0.00(+0.00%) |
Feb 14, 2014 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | -0.04(-0.21%) |
Feb 13, 2014 | 18.76 | 18.95 | 18.76 | 18.80 | 1,342 | -0.06(-0.32%) |
Feb 12, 2014 | 18.86 | 18.86 | 18.86 | 18.86 | 200 | -0.15(-0.79%) |
Feb 11, 2014 | 19.01 | 19.01 | 19.01 | 19.01 | 200 | +0.11(+0.58%) |
Feb 10, 2014 | 19.00 | 19.00 | 18.90 | 18.90 | 1,100 | +0.04(+0.21%) |
Feb 07, 2014 | 19.01 | 19.01 | 18.86 | 18.86 | 6,860 | -0.15(-0.79%) |
Feb 06, 2014 | 19.01 | 19.01 | 19.01 | 19.01 | 130 | +0.05(+0.26%) |
Feb 05, 2014 | 18.96 | 18.96 | 18.96 | 18.96 | 1,400 | +0.00(+0.00%) |
Feb 04, 2014 | 18.98 | 18.98 | 18.96 | 18.96 | 1,000 | -0.14(-0.73%) |