Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 24.20 | 24.54 | 24.05 | 24.09 | 7,079 | -0.16(-0.66%) |
Mar 28, 2014 | 23.56 | 24.25 | 23.55 | 24.25 | 0 | +0.95(+4.08%) |
Mar 27, 2014 | 22.87 | 23.30 | 22.87 | 23.30 | 4,593 | +0.40(+1.75%) |
Mar 26, 2014 | 22.71 | 23.30 | 22.71 | 22.90 | 20,811 | +0.28(+1.22%) |
Mar 25, 2014 | 22.73 | 22.73 | 22.60 | 22.62 | 98,985 | -0.28(-1.22%) |
Mar 24, 2014 | 22.75 | 23.00 | 22.73 | 22.90 | 2,853 | +0.05(+0.23%) |
Mar 21, 2014 | 22.75 | 22.85 | 22.75 | 22.85 | 0 | +0.20(+0.88%) |
Mar 20, 2014 | 22.65 | 22.65 | 22.65 | 22.65 | 345 | -0.32(-1.39%) |
Mar 19, 2014 | 23.08 | 23.08 | 22.97 | 22.97 | 368 | +0.03(+0.13%) |
Mar 17, 2014 | 22.94 | 22.94 | 22.94 | 22.94 | 123 | +0.32(+1.41%) |
Mar 14, 2014 | 22.76 | 22.83 | 22.62 | 22.62 | 0 | -0.47(-2.03%) |
Mar 13, 2014 | 23.09 | 23.09 | 23.09 | 23.09 | 499 | -0.48(-2.04%) |
Mar 12, 2014 | 23.57 | 23.57 | 23.57 | 23.57 | 198 | -0.29(-1.22%) |
Mar 11, 2014 | 23.86 | 23.86 | 23.86 | 23.86 | 2,349 | +0.06(+0.25%) |
Mar 10, 2014 | 23.95 | 23.95 | 23.80 | 23.80 | 2,514 | -0.09(-0.39%) |
Mar 07, 2014 | 24.03 | 24.03 | 23.89 | 23.89 | 0 | -0.43(-1.76%) |
Mar 06, 2014 | 24.49 | 24.49 | 24.30 | 24.32 | 956 | -0.08(-0.33%) |
Mar 05, 2014 | 24.32 | 24.40 | 24.32 | 24.40 | 1,314 | +0.05(+0.21%) |
Mar 04, 2014 | 24.37 | 24.37 | 24.27 | 24.35 | 1,051 | +0.74(+3.14%) |
Mar 03, 2014 | 23.77 | 23.77 | 23.61 | 23.61 | 716 | -0.87(-3.55%) |
Feb 28, 2014 | 24.39 | 24.57 | 24.39 | 24.48 | 991 | +0.94(+3.98%) |
Feb 27, 2014 | 23.59 | 23.59 | 23.50 | 23.54 | 2,071 | -0.57(-2.36%) |
Feb 26, 2014 | 24.32 | 24.32 | 24.11 | 24.11 | 1,249 | -0.30(-1.21%) |
Feb 25, 2014 | 24.40 | 24.44 | 24.40 | 24.41 | 2,110 | +0.01(+0.02%) |
Feb 24, 2014 | 24.26 | 24.40 | 24.05 | 24.40 | 29,697 | +0.35(+1.46%) |
Feb 21, 2014 | 23.93 | 24.05 | 23.93 | 24.05 | 0 | +0.23(+0.97%) |
Feb 19, 2014 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | +0.22(+0.93%) |
Feb 18, 2014 | 23.74 | 23.74 | 23.60 | 23.60 | 1,261 | -0.20(-0.84%) |
Feb 14, 2014 | 23.80 | 23.80 | 23.80 | 0 | +0.41(+1.75%) | |
Feb 13, 2014 | 23.39 | 23.39 | 23.39 | 23.39 | 194 | -0.12(-0.51%) |
Feb 12, 2014 | 23.51 | 23.51 | 23.51 | 23.51 | 644 | +0.01(+0.04%) |
Feb 11, 2014 | 23.12 | 23.50 | 23.12 | 23.50 | 837 | +0.64(+2.80%) |
Feb 07, 2014 | 22.86 | 22.86 | 22.86 | 0 | +0.57(+2.56%) | |
Feb 06, 2014 | 22.28 | 22.29 | 22.22 | 22.29 | 2,143 | +0.39(+1.78%) |
Feb 05, 2014 | 21.90 | 21.90 | 21.90 | 21.90 | 259 | -0.02(-0.09%) |
Feb 04, 2014 | 21.92 | 21.92 | 21.92 | 21.92 | 111 | -0.23(-1.04%) |
Feb 03, 2014 | 22.15 | 22.15 | 22.15 | 22.15 | 272 | -0.13(-0.58%) |
Jan 31, 2014 | 22.45 | 22.45 | 22.28 | 22.28 | 0 | -0.70(-3.05%) |
Jan 30, 2014 | 22.97 | 23.05 | 22.97 | 22.98 | 5,837 | +0.23(+1.01%) |
Jan 29, 2014 | 22.73 | 22.85 | 22.73 | 22.75 | 1,051 | -0.47(-2.02%) |
Jan 28, 2014 | 23.15 | 23.22 | 23.12 | 23.22 | 810 | +0.26(+1.13%) |
Jan 27, 2014 | 22.90 | 22.96 | 22.90 | 22.96 | 2,719 | -0.69(-2.90%) |
Jan 24, 2014 | 23.65 | 23.65 | 23.65 | 23.65 | 0 | -0.16(-0.69%) |
Jan 22, 2014 | 23.81 | 23.81 | 23.81 | 92 | -0.03(-0.13%) | |
Jan 21, 2014 | 23.88 | 23.88 | 23.84 | 23.84 | 1,228 | -0.03(-0.13%) |
Jan 17, 2014 | 23.87 | 23.87 | 23.87 | 0 | -0.35(-1.45%) | |
Jan 16, 2014 | 24.21 | 24.22 | 24.15 | 24.22 | 2,300 | -0.33(-1.34%) |
Jan 15, 2014 | 24.46 | 24.55 | 24.46 | 24.55 | 2,170 | +0.01(+0.04%) |
Jan 14, 2014 | 24.29 | 24.54 | 24.15 | 24.54 | 7,883 | +0.63(+2.63%) |
Jan 13, 2014 | 24.01 | 24.01 | 23.91 | 23.91 | 3,108 | +0.34(+1.44%) |
Jan 10, 2014 | 23.55 | 23.57 | 23.55 | 23.57 | 5,645 | +0.71(+3.11%) |
Jan 09, 2014 | 23.00 | 23.00 | 22.86 | 22.86 | 721 | -0.01(-0.04%) |
Jan 08, 2014 | 22.86 | 22.91 | 22.81 | 22.87 | 3,522 | -0.01(-0.04%) |
Jan 07, 2014 | 22.88 | 22.88 | 22.87 | 22.88 | 789 | +0.80(+3.62%) |
Jan 06, 2014 | 22.08 | 22.08 | 22.08 | 22.08 | 570 | +0.11(+0.50%) |
Jan 03, 2014 | 21.97 | 21.97 | 21.97 | 21.97 | 295 | +0.13(+0.60%) |
Jan 02, 2014 | 21.88 | 21.88 | 21.60 | 21.84 | 842 | -0.15(-0.68%) |
Dec 31, 2013 | 21.99 | 21.99 | 21.99 | 0 | +0.05(+0.23%) | |
Dec 30, 2013 | 21.90 | 21.95 | 21.90 | 21.94 | 2,028 | -0.26(-1.17%) |
Dec 27, 2013 | 21.82 | 22.20 | 21.80 | 22.20 | 1,964 | +0.89(+4.18%) |
Dec 26, 2013 | 21.31 | 21.31 | 21.31 | 21.31 | 150 | -0.04(-0.19%) |
Dec 24, 2013 | 21.35 | 21.35 | 21.35 | 21.35 | 343 | +0.50(+2.40%) |
Dec 20, 2013 | 20.85 | 20.85 | 20.85 | 13 | +0.21(+1.02%) | |
Dec 19, 2013 | 20.67 | 20.67 | 20.64 | 20.64 | 709 | +0.14(+0.68%) |
Dec 18, 2013 | 20.50 | 20.50 | 20.50 | 20.50 | 219 | +0.40(+1.99%) |
Dec 12, 2013 | 20.10 | 20.10 | 20.10 | 211 | -0.15(-0.74%) | |
Dec 11, 2013 | 20.25 | 20.25 | 20.25 | 20.25 | 151 | +0.02(+0.11%) |
Dec 10, 2013 | 20.23 | 20.23 | 20.23 | 20.23 | 528 | +0.13(+0.64%) |
Dec 09, 2013 | 20.17 | 20.23 | 20.10 | 20.10 | 14,204 | -0.40(-1.95%) |
Dec 06, 2013 | 20.20 | 20.50 | 20.20 | 20.50 | 924 | +0.49(+2.45%) |
Dec 02, 2013 | 20.01 | 20.01 | 20.01 | 0 | -0.35(-1.72%) | |
Nov 29, 2013 | 20.31 | 20.36 | 20.31 | 20.36 | 275 | +0.30(+1.50%) |
Nov 27, 2013 | 20.06 | 20.06 | 20.06 | 20.06 | 427 | +0.00(+0.00%) |
Nov 26, 2013 | 19.80 | 20.06 | 19.80 | 20.06 | 2,053 | +0.28(+1.42%) |
Nov 25, 2013 | 19.78 | 19.78 | 19.78 | 19.78 | 200 | +0.19(+0.97%) |
Nov 22, 2013 | 19.59 | 19.59 | 19.59 | 19.59 | 266 | -0.36(-1.80%) |
Nov 21, 2013 | 19.95 | 19.95 | 19.95 | 19.95 | 100 | -0.16(-0.80%) |
Nov 19, 2013 | 20.11 | 20.11 | 20.11 | 0 | -0.10(-0.49%) | |
Nov 18, 2013 | 20.22 | 20.23 | 20.21 | 20.21 | 739 | +0.08(+0.40%) |
Nov 15, 2013 | 20.14 | 20.14 | 20.13 | 20.13 | 700 | +0.00(+0.00%) |
Nov 14, 2013 | 19.82 | 20.13 | 19.82 | 20.13 | 1,000 | +0.80(+4.14%) |
Nov 12, 2013 | 19.30 | 19.38 | 19.30 | 19.33 | 1,853 | -0.31(-1.58%) |
Nov 11, 2013 | 19.55 | 19.64 | 19.55 | 19.64 | 1,664 | +0.35(+1.81%) |
Nov 08, 2013 | 19.29 | 19.29 | 19.29 | 19.29 | 449 | +0.54(+2.88%) |
Nov 07, 2013 | 18.75 | 18.75 | 18.75 | 18.75 | 400 | -0.40(-2.09%) |
Nov 06, 2013 | 19.10 | 19.15 | 19.10 | 19.15 | 600 | -0.10(-0.52%) |
Nov 05, 2013 | 19.25 | 19.25 | 19.25 | 19.25 | 500 | -0.11(-0.57%) |
Nov 04, 2013 | 19.38 | 19.38 | 19.36 | 19.36 | 200 | -0.19(-0.97%) |
Oct 31, 2013 | 19.55 | 19.55 | 19.55 | 0 | -0.32(-1.61%) | |
Oct 30, 2013 | 19.76 | 19.87 | 19.76 | 19.87 | 1,245 | +0.21(+1.07%) |
Oct 29, 2013 | 19.71 | 19.71 | 19.66 | 19.66 | 2,143 | -0.15(-0.76%) |
Oct 28, 2013 | 19.82 | 19.82 | 19.77 | 19.81 | 925 | -0.28(-1.39%) |
Oct 25, 2013 | 19.94 | 20.09 | 19.94 | 20.09 | 25,850 | +0.06(+0.30%) |
Oct 24, 2013 | 20.00 | 20.03 | 20.00 | 20.03 | 960 | +0.23(+1.16%) |
Oct 23, 2013 | 19.80 | 19.81 | 19.80 | 19.80 | 779 | -0.25(-1.25%) |
Oct 22, 2013 | 20.00 | 20.05 | 20.00 | 20.05 | 1,171 | +0.28(+1.42%) |
Oct 21, 2013 | 19.65 | 19.77 | 19.65 | 19.77 | 200 | +0.22(+1.15%) |
Oct 17, 2013 | 19.55 | 19.55 | 19.55 | 0 | -0.05(-0.28%) | |
Oct 16, 2013 | 19.60 | 19.60 | 19.60 | 19.60 | 8,951 | +0.55(+2.89%) |
Oct 15, 2013 | 19.05 | 19.07 | 18.90 | 19.05 | 4,664 | -0.31(-1.60%) |
Oct 14, 2013 | 19.26 | 19.36 | 19.26 | 19.36 | 1,113 | +0.00(+0.00%) |
Oct 11, 2013 | 19.25 | 19.36 | 19.25 | 19.36 | 3,766 | +0.38(+2.00%) |
Oct 10, 2013 | 18.98 | 18.98 | 18.98 | 18.98 | 147 | +0.23(+1.24%) |
Oct 09, 2013 | 18.76 | 18.76 | 18.75 | 18.75 | 15,000 | -0.25(-1.31%) |
Oct 08, 2013 | 19.00 | 19.00 | 19.00 | 19.00 | 6,000 | -0.00(-0.02%) |
Oct 07, 2013 | 18.95 | 19.00 | 18.95 | 19.00 | 7,000 | +0.16(+0.85%) |
Oct 04, 2013 | 18.68 | 18.94 | 18.68 | 18.84 | 10,116 | -0.13(-0.69%) |
Oct 03, 2013 | 18.91 | 18.97 | 18.80 | 18.97 | 5,890 | -0.05(-0.26%) |
Oct 02, 2013 | 19.00 | 19.02 | 19.00 | 19.02 | 7,978 | +0.47(+2.53%) |
Oct 01, 2013 | 18.55 | 18.55 | 18.55 | 18.55 | 400 | -0.15(-0.80%) |
Sep 26, 2013 | 18.70 | 18.70 | 18.70 | 18.70 | 0 | -0.33(-1.73%) |
Sep 25, 2013 | 18.63 | 19.03 | 18.63 | 19.03 | 1,400 | +0.08(+0.42%) |
Sep 20, 2013 | 18.95 | 18.95 | 18.95 | 0 | -0.02(-0.11%) | |
Sep 19, 2013 | 18.98 | 18.98 | 18.96 | 18.97 | 1,000 | +0.38(+2.04%) |
Sep 18, 2013 | 18.59 | 18.59 | 18.59 | 18.59 | 180 | +0.11(+0.60%) |
Sep 16, 2013 | 18.48 | 18.48 | 18.48 | 0 | -0.07(-0.38%) | |
Sep 13, 2013 | 18.40 | 18.55 | 18.40 | 18.55 | 480 | -0.03(-0.16%) |
Sep 12, 2013 | 18.62 | 18.62 | 18.58 | 18.58 | 670 | +0.08(+0.43%) |
Sep 11, 2013 | 18.50 | 18.50 | 18.50 | 18.50 | 200 | +0.00(+0.00%) |
Sep 10, 2013 | 18.40 | 18.50 | 18.40 | 18.50 | 900 | +0.18(+0.98%) |
Sep 09, 2013 | 18.32 | 18.32 | 18.32 | 18.32 | 100 | +0.45(+2.52%) |
Sep 06, 2013 | 17.87 | 17.87 | 17.87 | 17.87 | 300 | +0.80(+4.69%) |
Aug 30, 2013 | 17.07 | 17.07 | 17.07 | 0 | -0.28(-1.61%) | |
Aug 29, 2013 | 17.35 | 17.35 | 17.35 | 17.35 | 400 | +0.15(+0.87%) |
Aug 28, 2013 | 17.20 | 17.20 | 17.20 | 17.20 | 200 | -0.23(-1.32%) |
Aug 27, 2013 | 17.36 | 17.47 | 17.36 | 17.43 | 530 | -0.34(-1.91%) |
Aug 23, 2013 | 17.77 | 17.77 | 17.77 | 17.77 | 0 | -0.22(-1.22%) |
Aug 22, 2013 | 17.73 | 17.99 | 17.71 | 17.99 | 525 | +0.18(+1.04%) |
Aug 21, 2013 | 17.81 | 17.81 | 17.80 | 17.80 | 300 | -0.16(-0.92%) |
Aug 20, 2013 | 17.98 | 17.98 | 17.97 | 17.97 | 702 | +1.74(+10.72%) |
Aug 14, 2013 | 16.23 | 16.23 | 16.23 | 0 | -0.22(-1.34%) | |
Aug 13, 2013 | 16.33 | 16.45 | 16.33 | 16.45 | 2,200 | +0.45(+2.81%) |
Aug 12, 2013 | 16.00 | 16.00 | 16.00 | 16.00 | 517 | +0.27(+1.72%) |
Jul 23, 2013 | 15.73 | 15.73 | 15.73 | 0 | +0.43(+2.81%) | |
Jul 16, 2013 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.01(+0.07%) |
Jul 15, 2013 | 15.29 | 15.29 | 15.29 | 15.29 | 180 | -0.19(-1.23%) |
Jul 11, 2013 | 15.48 | 15.48 | 15.48 | 0 | +0.77(+5.23%) | |
Jul 09, 2013 | 14.71 | 14.71 | 14.71 | 0 | -0.23(-1.54%) | |
Jul 02, 2013 | 14.94 | 14.94 | 14.94 | 14.94 | 0 | +0.57(+3.97%) |
Jun 27, 2013 | 14.37 | 14.37 | 14.37 | 0 | -0.16(-1.10%) | |
Jun 21, 2013 | 14.53 | 14.53 | 14.53 | 14.53 | 0 | -0.28(-1.89%) |
Jun 12, 2013 | 14.81 | 14.81 | 14.81 | 14.81 | 0 | -0.04(-0.27%) |
Jun 04, 2013 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.05(+0.34%) |
May 29, 2013 | 14.80 | 14.80 | 14.80 | 0 | +0.16(+1.09%) | |
May 22, 2013 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | -0.01(-0.07%) |
May 20, 2013 | 14.65 | 14.65 | 14.65 | 0 | +0.41(+2.88%) | |
May 16, 2013 | 14.24 | 14.24 | 14.24 | 14.24 | 0 | -0.16(-1.11%) |
Apr 29, 2013 | 14.40 | 14.40 | 14.40 | 0 | -0.32(-2.17%) | |
Apr 26, 2013 | 14.72 | 14.72 | 14.72 | 14.72 | 100 | -0.04(-0.27%) |
Apr 24, 2013 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | +0.33(+2.29%) |
Apr 16, 2013 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | +0.03(+0.21%) |
Apr 15, 2013 | 14.27 | 14.40 | 14.26 | 14.40 | 1,200 | -0.84(-5.51%) |
Apr 12, 2013 | 14.85 | 15.24 | 14.76 | 15.24 | 1,645 | -0.17(-1.10%) |
Apr 11, 2013 | 15.44 | 15.44 | 15.41 | 15.41 | 200 | +0.12(+0.78%) |
Apr 05, 2013 | 15.29 | 15.29 | 15.29 | 0 | -0.07(-0.46%) |