Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 22.71 | 22.71 | 22.71 | 22.71 | 200 | +0.00(+0.00%) |
May 29, 2014 | 22.90 | 22.90 | 22.71 | 22.71 | 10,710 | -0.29(-1.26%) |
May 28, 2014 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | +0.43(+1.91%) |
May 23, 2014 | 22.57 | 22.57 | 22.57 | 22.57 | 200 | -0.39(-1.69%) |
May 21, 2014 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | -0.07(-0.32%) |
May 20, 2014 | 22.99 | 23.03 | 22.99 | 23.03 | 1,062 | -0.17(-0.72%) |
May 19, 2014 | 23.06 | 23.20 | 23.06 | 23.20 | 1,000 | +0.22(+0.94%) |
May 16, 2014 | 22.98 | 22.98 | 22.98 | 22.98 | 750 | +0.05(+0.24%) |
May 13, 2014 | 22.93 | 22.93 | 22.93 | 22.93 | 600 | -0.39(-1.67%) |
May 12, 2014 | 23.32 | 23.32 | 23.32 | 23.32 | 20 | +0.00(+0.00%) |
May 09, 2014 | 23.25 | 23.32 | 23.25 | 23.32 | 262 | +0.04(+0.17%) |
May 06, 2014 | 23.39 | 23.28 | 23.28 | 23.28 | 400 | -0.02(-0.09%) |
May 05, 2014 | 23.30 | 23.30 | 23.30 | 23.30 | 162 | -0.34(-1.44%) |
May 02, 2014 | 23.32 | 23.64 | 23.32 | 23.64 | 660 | +0.34(+1.46%) |
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%) |
Feb 03, 2014 | 15.60 | 15.60 | 15.60 | 15.60 | 675 | +0.75(+5.05%) |
Jan 31, 2014 | 14.10 | 14.85 | 14.10 | 14.85 | 455 | +0.80(+5.69%) |
Jan 30, 2014 | 15.01 | 15.01 | 14.05 | 14.05 | 700 | -0.47(-3.24%) |
Jan 29, 2014 | 15.25 | 15.25 | 14.52 | 14.52 | 1,350 | +0.09(+0.62%) |
Jan 28, 2014 | 14.15 | 15.49 | 14.00 | 14.43 | 4,450 | +0.03(+0.21%) |
Jan 27, 2014 | 14.31 | 15.72 | 14.31 | 14.40 | 2,407 | -1.50(-9.43%) |
Jan 22, 2014 | 15.95 | 15.90 | 15.90 | 15.90 | 500 | +0.30(+1.92%) |
Jan 08, 2014 | 15.60 | 15.60 | 15.60 | 15.60 | 200 | +0.29(+1.89%) |
Jan 03, 2014 | 15.31 | 15.31 | 15.31 | 15.31 | 0 | +0.00(+0.00%) |
Jan 02, 2014 | 15.50 | 15.50 | 15.25 | 15.31 | 430 | +0.11(+0.72%) |
Dec 31, 2013 | 15.60 | 15.20 | 15.20 | 15.20 | 2,600 | -0.01(-0.07%) |
Dec 30, 2013 | 15.21 | 15.21 | 15.21 | 15.21 | 200 | -0.89(-5.53%) |
Dec 26, 2013 | 15.62 | 16.10 | 16.10 | 16.10 | 600 | +0.48(+3.07%) |
Dec 24, 2013 | 15.15 | 15.62 | 15.15 | 15.62 | 200 | -0.30(-1.88%) |
Dec 23, 2013 | 14.66 | 15.92 | 14.66 | 15.92 | 980 | -0.31(-1.91%) |
Dec 20, 2013 | 16.71 | 16.87 | 15.89 | 16.23 | 4,216 | -0.09(-0.55%) |
Dec 19, 2013 | 16.32 | 16.32 | 16.32 | 16.32 | 15 | +0.00(+0.00%) |
Dec 18, 2013 | 16.56 | 16.60 | 16.32 | 16.32 | 600 | -0.23(-1.39%) |
Dec 17, 2013 | 16.60 | 16.60 | 16.52 | 16.55 | 500 | -0.11(-0.67%) |
Dec 16, 2013 | 16.67 | 16.74 | 16.66 | 16.66 | 672 | -1.84(-9.94%) |
Dec 13, 2013 | 17.38 | 18.50 | 16.80 | 18.50 | 1,150 | +1.22(+7.06%) |
Dec 12, 2013 | 17.12 | 17.61 | 17.10 | 17.28 | 8,408 | +0.50(+2.97%) |
Dec 11, 2013 | 16.65 | 16.78 | 16.65 | 16.78 | 1,905 | -0.47(-2.71%) |
Dec 10, 2013 | 17.70 | 17.70 | 16.64 | 17.25 | 9,428 | -0.26(-1.48%) |
Dec 09, 2013 | 17.50 | 17.53 | 16.80 | 17.51 | 11,272 | +0.56(+3.30%) |
Dec 06, 2013 | 16.95 | 16.95 | 16.95 | 16.95 | 100 | -0.05(-0.29%) |
Dec 04, 2013 | 14.50 | 17.00 | 17.00 | 17.00 | 4,600 | -0.33(-1.90%) |
Dec 02, 2013 | 16.34 | 17.33 | 17.33 | 17.33 | 300 | -0.41(-2.31%) |
Nov 29, 2013 | 16.41 | 17.81 | 16.41 | 17.74 | 3,324 | -0.22(-1.22%) |
Nov 27, 2013 | 15.78 | 18.03 | 15.61 | 17.96 | 400 | -0.54(-2.92%) |
Nov 19, 2013 | 18.50 | 18.50 | 18.50 | 18.50 | 300 | -0.25(-1.33%) |
Nov 15, 2013 | 18.00 | 18.75 | 18.75 | 18.75 | 3,900 | +0.85(+4.75%) |
Nov 14, 2013 | 17.90 | 17.90 | 17.90 | 17.90 | 200 | -0.10(-0.56%) |
Nov 12, 2013 | 17.65 | 18.50 | 17.65 | 18.00 | 6,361 | +0.83(+4.83%) |
Nov 01, 2013 | 16.30 | 17.17 | 17.17 | 17.17 | 800 | +0.17(+1.00%) |
Oct 31, 2013 | 18.48 | 18.48 | 16.97 | 17.00 | 2,000 | -0.05(-0.29%) |
Oct 28, 2013 | 16.50 | 17.05 | 17.05 | 17.05 | 800 | -0.26(-1.50%) |
Oct 24, 2013 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.23(+1.35%) |
Oct 18, 2013 | 16.75 | 17.08 | 17.08 | 17.08 | 300 | -0.08(-0.47%) |
Oct 17, 2013 | 17.28 | 17.31 | 17.00 | 17.16 | 6,500 | +0.16(+0.94%) |
Oct 16, 2013 | 16.60 | 17.10 | 16.20 | 17.00 | 2,205 | +0.15(+0.89%) |
Oct 11, 2013 | 16.53 | 16.85 | 16.85 | 16.85 | 1,200 | -0.58(-3.33%) |
Oct 10, 2013 | 17.40 | 17.43 | 17.40 | 17.43 | 1,000 | +0.68(+4.06%) |
Oct 08, 2013 | 16.38 | 16.75 | 16.75 | 16.75 | 1,800 | +0.05(+0.30%) |
Oct 07, 2013 | 16.29 | 16.70 | 16.29 | 16.70 | 300 | -0.27(-1.59%) |
Oct 04, 2013 | 16.70 | 17.08 | 16.70 | 16.97 | 3,380 | -0.19(-1.11%) |
Oct 03, 2013 | 16.90 | 17.37 | 16.90 | 17.16 | 7,150 | -0.22(-1.27%) |
Oct 02, 2013 | 17.25 | 17.38 | 16.90 | 17.38 | 16,100 | -1.51(-7.99%) |
Sep 30, 2013 | 18.89 | 18.89 | 18.89 | 18.89 | 500 | +1.85(+10.86%) |
Sep 27, 2013 | 17.00 | 17.11 | 16.96 | 17.04 | 1,400 | -0.31(-1.79%) |
Sep 26, 2013 | 17.20 | 17.65 | 17.20 | 17.35 | 6,400 | +0.65(+3.89%) |
Sep 25, 2013 | 17.53 | 17.53 | 16.70 | 16.70 | 1,300 | -0.79(-4.52%) |
Sep 24, 2013 | 17.71 | 17.71 | 16.84 | 17.49 | 3,600 | +0.16(+0.92%) |
Sep 23, 2013 | 17.23 | 17.90 | 17.09 | 17.33 | 5,900 | +0.10(+0.58%) |
Sep 20, 2013 | 16.48 | 17.60 | 16.48 | 17.23 | 5,000 | +0.06(+0.35%) |
Sep 19, 2013 | 16.37 | 17.55 | 16.37 | 17.17 | 3,665 | -0.40(-2.28%) |
Sep 18, 2013 | 17.40 | 17.59 | 17.40 | 17.57 | 7,800 | -0.33(-1.84%) |
Sep 17, 2013 | 18.43 | 18.43 | 17.80 | 17.90 | 6,033 | -0.01(-0.06%) |
Sep 16, 2013 | 17.92 | 17.91 | 17.77 | 17.91 | 1,834 | +0.14(+0.79%) |
Sep 13, 2013 | 17.63 | 17.92 | 17.32 | 17.77 | 3,798 | +0.27(+1.54%) |
Sep 12, 2013 | 17.00 | 17.50 | 17.00 | 17.50 | 601 | +0.30(+1.74%) |
Sep 11, 2013 | 17.04 | 18.11 | 17.04 | 17.20 | 600 | -0.71(-3.96%) |
Sep 10, 2013 | 17.75 | 17.91 | 17.50 | 17.91 | 600 | +0.91(+5.35%) |
Sep 09, 2013 | 17.00 | 17.00 | 17.00 | 17.00 | 300 | +0.13(+0.77%) |
Sep 06, 2013 | 16.89 | 17.48 | 16.73 | 16.87 | 14,303 | +0.02(+0.12%) |
Sep 05, 2013 | 17.11 | 17.51 | 16.44 | 16.85 | 2,700 | -0.53(-3.05%) |
Sep 03, 2013 | 16.79 | 17.38 | 17.38 | 17.38 | 700 | -0.42(-2.36%) |
Aug 30, 2013 | 18.10 | 18.59 | 17.79 | 17.80 | 1,320 | +0.10(+0.56%) |
Aug 29, 2013 | 17.60 | 17.75 | 17.51 | 17.70 | 1,215 | +0.47(+2.73%) |
Aug 28, 2013 | 17.50 | 17.59 | 17.23 | 17.23 | 2,200 | -0.23(-1.32%) |
Aug 27, 2013 | 16.50 | 17.98 | 16.49 | 17.46 | 22,547 | +0.76(+4.55%) |
Aug 26, 2013 | 16.70 | 16.70 | 16.70 | 16.70 | 100 | -0.21(-1.24%) |
Aug 23, 2013 | 16.88 | 16.91 | 16.35 | 16.91 | 1,000 | +0.02(+0.12%) |
Aug 22, 2013 | 17.13 | 17.77 | 16.00 | 16.89 | 5,400 | +0.89(+5.56%) |
Aug 21, 2013 | 16.30 | 16.30 | 16.00 | 16.00 | 998 | -0.46(-2.79%) |
Aug 16, 2013 | 16.46 | 16.46 | 16.46 | 16.46 | 100 | -0.54(-3.18%) |
Aug 15, 2013 | 17.10 | 17.10 | 17.00 | 17.00 | 510 | -1.49(-8.08%) |
Aug 13, 2013 | 18.49 | 18.49 | 18.49 | 18.49 | 0 | -0.01(-0.03%) |
Aug 08, 2013 | 18.50 | 18.50 | 18.50 | 18.50 | 100 | +0.76(+4.28%) |
Aug 07, 2013 | 16.68 | 17.74 | 16.68 | 17.74 | 200 | -0.26(-1.44%) |
Aug 01, 2013 | 18.00 | 18.00 | 18.00 | 18.00 | 600 | +0.07(+0.39%) |
Jul 29, 2013 | 17.77 | 17.93 | 17.93 | 17.93 | 200 | +0.43(+2.45%) |
Jul 26, 2013 | 17.50 | 17.50 | 17.50 | 17.50 | 200 | -1.21(-6.46%) |
Jul 19, 2013 | 18.71 | 18.71 | 18.71 | 18.71 | 400 | +0.91(+5.11%) |
Jul 11, 2013 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | -0.03(-0.17%) |
Jul 09, 2013 | 17.83 | 17.83 | 17.83 | 17.83 | 100 | -0.89(-4.75%) |
Jul 08, 2013 | 18.72 | 18.72 | 18.72 | 18.72 | 100 | +1.12(+6.36%) |
Jul 02, 2013 | 18.29 | 17.60 | 17.60 | 17.60 | 1,900 | -1.10(-5.88%) |
Jul 01, 2013 | 17.50 | 18.70 | 17.50 | 18.70 | 500 | +1.30(+7.47%) |
Jun 28, 2013 | 17.40 | 17.40 | 17.40 | 17.40 | 200 | -0.80(-4.40%) |
Jun 26, 2013 | 18.29 | 18.37 | 18.20 | 18.20 | 500 | +0.00(+0.00%) |
Jun 25, 2013 | 20.14 | 20.14 | 18.20 | 18.20 | 500 | -3.70(-16.89%) |
Jun 24, 2013 | 21.90 | 21.90 | 21.90 | 21.90 | 200 | +0.02(+0.09%) |
Jun 21, 2013 | 21.79 | 21.88 | 21.79 | 21.88 | 200 | +1.08(+5.19%) |
Jun 20, 2013 | 19.35 | 20.80 | 19.25 | 20.80 | 4,910 | +4.29(+25.98%) |
Jun 19, 2013 | 16.51 | 16.51 | 16.51 | 16.51 | 400 | +0.51(+3.19%) |
Jun 18, 2013 | 16.00 | 16.00 | 16.00 | 16.00 | 700 | -3.00(-15.79%) |
Jun 14, 2013 | 17.88 | 19.00 | 19.00 | 19.00 | 4,200 | +0.80(+4.40%) |
Jun 13, 2013 | 17.83 | 18.20 | 17.83 | 18.20 | 300 | +0.58(+3.29%) |
Jun 12, 2013 | 17.50 | 18.00 | 17.03 | 17.62 | 800 | -1.58(-8.23%) |
Jun 11, 2013 | 19.20 | 19.20 | 19.20 | 19.20 | 200 | +1.20(+6.67%) |
Jun 10, 2013 | 17.74 | 18.00 | 17.01 | 18.00 | 300 | +1.00(+5.88%) |
Jun 07, 2013 | 17.11 | 17.25 | 16.61 | 17.00 | 500 | -0.55(-3.13%) |
Jun 06, 2013 | 17.20 | 19.50 | 16.96 | 17.55 | 2,735 | -0.70(-3.84%) |
Jun 05, 2013 | 18.11 | 18.25 | 17.34 | 18.25 | 4,134 | +0.31(+1.73%) |
Jun 04, 2013 | 20.50 | 20.50 | 17.55 | 17.94 | 3,200 | +0.68(+3.94%) |