Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2014 | 16.41 | 16.41 | 16.41 | 16.41 | 109 | +0.05(+0.31%) |
Mar 26, 2014 | 16.20 | 16.36 | 16.20 | 16.36 | 492 | -0.26(-1.56%) |
Mar 25, 2014 | 16.62 | 16.62 | 16.62 | 16.62 | 398 | +0.25(+1.53%) |
Mar 21, 2014 | 16.37 | 16.37 | 16.37 | 53 | -0.27(-1.62%) | |
Mar 20, 2014 | 16.64 | 16.64 | 16.64 | 16.64 | 671 | +0.00(+0.00%) |
Mar 19, 2014 | 16.60 | 16.82 | 16.60 | 16.64 | 1,141 | -0.31(-1.83%) |
Mar 18, 2014 | 16.79 | 16.95 | 16.79 | 16.95 | 2,856 | +0.28(+1.68%) |
Mar 17, 2014 | 16.34 | 16.67 | 16.34 | 16.67 | 1,745 | +0.23(+1.40%) |
Mar 14, 2014 | 16.45 | 16.45 | 16.44 | 16.44 | 0 | +0.23(+1.42%) |
Mar 12, 2014 | 16.21 | 16.21 | 16.21 | 192 | -0.20(-1.22%) | |
Mar 11, 2014 | 16.52 | 16.54 | 16.41 | 16.41 | 11,305 | -0.37(-2.21%) |
Mar 10, 2014 | 16.70 | 16.78 | 16.68 | 16.78 | 4,010 | -0.06(-0.36%) |
Mar 07, 2014 | 16.88 | 16.88 | 16.62 | 16.84 | 0 | +0.10(+0.60%) |
Mar 06, 2014 | 16.68 | 16.74 | 16.57 | 16.74 | 5,500 | +0.41(+2.51%) |
Mar 05, 2014 | 16.10 | 16.36 | 16.10 | 16.33 | 2,693 | +0.24(+1.49%) |
Mar 04, 2014 | 16.29 | 16.29 | 16.09 | 16.09 | 1,035 | +0.22(+1.39%) |
Mar 03, 2014 | 15.89 | 15.89 | 15.87 | 15.87 | 357 | -0.08(-0.50%) |
Feb 28, 2014 | 16.01 | 16.01 | 15.89 | 15.95 | 0 | +0.04(+0.25%) |
Feb 27, 2014 | 15.88 | 15.91 | 15.88 | 15.91 | 2,030 | -0.23(-1.43%) |
Feb 26, 2014 | 16.17 | 16.17 | 16.14 | 16.14 | 1,063 | -0.17(-1.04%) |
Feb 25, 2014 | 16.33 | 16.33 | 16.31 | 16.31 | 906 | +0.03(+0.18%) |
Feb 21, 2014 | 16.28 | 16.28 | 16.28 | 798 | +0.27(+1.69%) | |
Feb 20, 2014 | 15.91 | 16.01 | 15.91 | 16.01 | 1,384 | -0.18(-1.11%) |
Feb 19, 2014 | 16.06 | 16.24 | 16.06 | 16.19 | 2,052 | +0.28(+1.76%) |
Feb 18, 2014 | 15.91 | 15.91 | 15.91 | 15.91 | 540 | -0.16(-1.00%) |
Feb 14, 2014 | 16.07 | 16.07 | 16.07 | 0 | +0.12(+0.75%) | |
Feb 13, 2014 | 15.84 | 15.95 | 15.71 | 15.95 | 8,473 | +0.15(+0.95%) |
Feb 12, 2014 | 15.78 | 15.80 | 15.78 | 15.80 | 4,225 | +0.39(+2.53%) |
Feb 11, 2014 | 15.26 | 15.41 | 15.15 | 15.41 | 2,496 | +0.42(+2.80%) |
Feb 10, 2014 | 14.95 | 14.99 | 14.78 | 14.99 | 2,280 | -0.01(-0.07%) |
Feb 07, 2014 | 15.01 | 15.01 | 14.96 | 15.00 | 0 | -0.06(-0.40%) |
Feb 06, 2014 | 14.98 | 15.06 | 14.81 | 15.06 | 2,000 | +0.38(+2.59%) |
Feb 05, 2014 | 14.85 | 14.87 | 14.68 | 14.68 | 897 | -0.02(-0.14%) |
Feb 04, 2014 | 14.48 | 14.70 | 14.48 | 14.70 | 1,359 | +0.11(+0.75%) |
Feb 03, 2014 | 14.39 | 14.59 | 14.39 | 14.59 | 703 | +0.16(+1.11%) |
Jan 30, 2014 | 14.43 | 14.43 | 14.43 | 14.43 | 123 | -0.23(-1.57%) |
Jan 29, 2014 | 14.67 | 14.67 | 14.64 | 14.66 | 1,446 | +0.04(+0.27%) |
Jan 28, 2014 | 14.61 | 14.62 | 14.60 | 14.62 | 1,400 | -0.05(-0.34%) |
Jan 27, 2014 | 14.80 | 14.80 | 14.65 | 14.67 | 3,650 | -0.08(-0.54%) |
Jan 24, 2014 | 14.78 | 14.80 | 14.46 | 14.75 | 0 | -0.39(-2.58%) |
Jan 23, 2014 | 15.22 | 15.22 | 15.12 | 15.14 | 3,039 | -0.21(-1.37%) |
Jan 22, 2014 | 15.38 | 15.38 | 15.24 | 15.35 | 14,944 | +0.22(+1.45%) |
Jan 21, 2014 | 15.17 | 15.17 | 15.13 | 15.13 | 1,857 | +0.26(+1.75%) |
Jan 17, 2014 | 14.87 | 14.87 | 14.87 | 0 | -0.28(-1.85%) | |
Jan 16, 2014 | 15.07 | 15.15 | 15.07 | 15.15 | 707 | +0.08(+0.53%) |
Jan 14, 2014 | 15.07 | 15.07 | 15.07 | 15.07 | 163 | +0.12(+0.80%) |
Jan 13, 2014 | 15.13 | 15.13 | 14.94 | 14.95 | 2,784 | +0.04(+0.27%) |
Jan 10, 2014 | 14.93 | 14.93 | 14.91 | 14.91 | 1,000 | +0.61(+4.27%) |
Jan 09, 2014 | 14.38 | 14.38 | 14.27 | 14.30 | 2,157 | +0.24(+1.71%) |
Jan 08, 2014 | 14.07 | 14.07 | 14.03 | 14.06 | 2,845 | -0.17(-1.19%) |
Jan 07, 2014 | 14.14 | 14.23 | 14.14 | 14.23 | 2,267 | -0.17(-1.18%) |
Jan 06, 2014 | 14.30 | 14.43 | 14.30 | 14.40 | 1,279 | +0.10(+0.70%) |
Jan 03, 2014 | 14.14 | 14.30 | 14.14 | 14.30 | 0 | +0.29(+2.07%) |