Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 18.27 | 18.32 | 18.32 | 18.32 | 1,984 | +0.04(+0.23%) |
Feb 27, 2014 | 18.28 | 18.28 | 18.28 | 18.28 | 12,752 | +0.07(+0.37%) |
Feb 26, 2014 | 18.15 | 18.21 | 18.15 | 18.21 | 3,305 | +0.10(+0.54%) |
Feb 25, 2014 | 18.11 | 18.11 | 18.11 | 18.11 | 1,322 | -0.01(-0.04%) |
Feb 24, 2014 | 18.12 | 18.12 | 18.12 | 18.12 | 264 | +0.00(+0.00%) |
Feb 21, 2014 | 18.12 | 18.13 | 18.12 | 18.12 | 4,100 | +0.00(+0.00%) |
Feb 20, 2014 | 18.11 | 18.12 | 18.11 | 18.12 | 14,286 | +0.02(+0.13%) |
Feb 18, 2014 | 18.03 | 18.10 | 18.10 | 18.10 | 264 | +0.13(+0.72%) |
Feb 14, 2014 | 17.97 | 17.97 | 17.97 | 17.97 | 925 | -0.00(-0.03%) |
Feb 11, 2014 | 17.98 | 17.97 | 17.97 | 17.97 | 0 | +0.00(+0.00%) |
Feb 10, 2014 | 17.97 | 17.97 | 17.97 | 17.97 | 97 | +0.00(+0.00%) |
Feb 07, 2014 | 18.07 | 18.07 | 17.97 | 17.97 | 1,928 | -0.03(-0.18%) |
Feb 06, 2014 | 18.01 | 18.01 | 18.01 | 18.01 | 39 | +0.00(+0.00%) |
Feb 05, 2014 | 18.07 | 18.07 | 18.01 | 18.01 | 2,486 | -0.06(-0.31%) |
Feb 04, 2014 | 18.06 | 18.06 | 17.96 | 18.06 | 8,825 | +0.09(+0.53%) |
Feb 03, 2014 | 17.97 | 17.97 | 17.97 | 17.97 | 264 | +0.02(+0.13%) |
Jan 31, 2014 | 17.95 | 17.95 | 17.95 | 17.95 | 1,769 | +0.01(+0.04%) |
Jan 30, 2014 | 17.95 | 17.95 | 17.94 | 17.94 | 4,378 | -0.08(-0.43%) |
Jan 29, 2014 | 18.02 | 18.02 | 17.95 | 18.02 | 17,114 | -0.03(-0.15%) |
Jan 28, 2014 | 18.02 | 18.04 | 18.02 | 18.04 | 5,850 | +0.07(+0.38%) |
Jan 27, 2014 | 17.98 | 17.98 | 17.98 | 17.98 | 3,985 | +0.04(+0.21%) |
Jan 24, 2014 | 17.98 | 17.98 | 17.94 | 17.94 | 1,958 | -0.02(-0.13%) |
Jan 23, 2014 | 17.96 | 17.96 | 17.96 | 17.96 | 2,044 | +0.08(+0.46%) |
Jan 22, 2014 | 17.89 | 17.89 | 17.85 | 17.88 | 18,176 | +0.00(+0.02%) |
Jan 21, 2014 | 17.83 | 17.88 | 17.83 | 17.87 | 1,923 | +0.07(+0.40%) |
Jan 17, 2014 | 17.80 | 17.80 | 17.80 | 17.80 | 398 | +0.06(+0.34%) |
Jan 16, 2014 | 17.77 | 17.77 | 17.74 | 17.74 | 1,857 | -0.01(-0.04%) |
Jan 15, 2014 | 17.76 | 17.76 | 17.71 | 17.75 | 12,073 | +0.07(+0.38%) |
Jan 10, 2014 | 17.64 | 17.68 | 17.68 | 17.68 | 24,146 | +0.16(+0.90%) |
Jan 09, 2014 | 17.52 | 17.52 | 17.52 | 17.52 | 1,459 | +0.02(+0.09%) |
Jan 08, 2014 | 17.51 | 17.51 | 17.51 | 17.51 | 1,578 | +0.02(+0.13%) |
Jan 07, 2014 | 17.51 | 17.51 | 17.49 | 17.49 | 4,395 | +0.04(+0.22%) |
Jan 06, 2014 | 17.44 | 17.45 | 17.44 | 17.45 | 721 | +0.02(+0.09%) |
Jan 03, 2014 | 17.44 | 17.44 | 17.43 | 17.43 | 1,541 | +0.00(+0.00%) |
Jan 02, 2014 | 17.47 | 17.47 | 17.43 | 17.43 | 1,114 | -0.08(-0.47%) |
Dec 31, 2013 | 17.52 | 17.52 | 17.52 | 17.52 | 0 | +0.00(+0.00%) |
Dec 30, 2013 | 17.44 | 17.52 | 17.44 | 17.52 | 3,282 | +0.11(+0.61%) |
Dec 26, 2013 | 17.42 | 17.41 | 17.41 | 17.41 | 1,459 | +0.05(+0.30%) |
Dec 23, 2013 | 17.37 | 17.36 | 17.36 | 17.36 | 931 | +0.04(+0.22%) |
Dec 19, 2013 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | -0.06(-0.35%) |
Dec 18, 2013 | 17.46 | 17.47 | 17.33 | 17.38 | 6,321 | -0.06(-0.34%) |
Dec 17, 2013 | 17.44 | 17.44 | 17.44 | 17.44 | 1,330 | +0.00(+0.00%) |
Dec 16, 2013 | 17.44 | 17.44 | 17.44 | 17.44 | 86 | +0.00(+0.00%) |
Dec 13, 2013 | 17.43 | 17.44 | 17.41 | 17.44 | 1,603 | +0.06(+0.35%) |
Dec 12, 2013 | 17.43 | 17.46 | 17.38 | 17.38 | 1,197 | -0.00(-0.01%) |
Dec 11, 2013 | 17.38 | 17.38 | 17.38 | 17.38 | 133 | +0.02(+0.14%) |
Dec 10, 2013 | 17.37 | 17.37 | 17.32 | 17.36 | 6,295 | +0.02(+0.09%) |
Dec 09, 2013 | 17.36 | 17.36 | 17.34 | 17.34 | 348 | +0.05(+0.30%) |
Dec 06, 2013 | 17.31 | 17.31 | 17.28 | 17.29 | 3,651 | -0.08(-0.43%) |
Dec 04, 2013 | 17.38 | 17.37 | 17.37 | 17.37 | 7,718 | -0.05(-0.26%) |