Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2014 | 21.70 | 21.70 | 21.70 | 0 | -0.24(-1.09%) | |
Apr 22, 2014 | 21.94 | 21.94 | 21.94 | 21.94 | 0 | +0.16(+0.73%) |
Apr 17, 2014 | 21.78 | 21.78 | 21.78 | 0 | +0.46(+2.16%) | |
Apr 15, 2014 | 21.32 | 21.32 | 21.32 | 0 | +0.45(+2.16%) | |
Mar 28, 2014 | 20.87 | 20.87 | 20.87 | 20.87 | 0 | +0.40(+1.95%) |
Mar 26, 2014 | 20.47 | 20.47 | 20.47 | 0 | -0.18(-0.87%) | |
Mar 14, 2014 | 20.65 | 20.65 | 20.65 | 0 | -0.90(-4.18%) | |
Mar 13, 2014 | 21.55 | 21.55 | 21.55 | 21.55 | 462 | +0.48(+2.28%) |
Mar 07, 2014 | 21.07 | 21.07 | 21.07 | 37 | +0.51(+2.48%) | |
Feb 24, 2014 | 20.56 | 20.56 | 20.56 | 0 | +1.41(+7.36%) | |
Feb 21, 2014 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | -0.52(-2.64%) |
Feb 12, 2014 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | +2.92(+17.40%) |
Feb 04, 2014 | 16.75 | 16.75 | 16.75 | 0 | +0.12(+0.75%) | |
Feb 03, 2014 | 16.63 | 16.63 | 16.63 | 16.63 | 100 | -0.17(-1.01%) |
Jan 29, 2014 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.39(+2.38%) |
Jan 23, 2014 | 16.41 | 16.41 | 16.41 | 16.41 | 24 | -0.30(-1.80%) |
Jan 22, 2014 | 16.71 | 16.71 | 16.71 | 16.71 | 284 | -0.11(-0.65%) |
Jan 21, 2014 | 16.82 | 16.82 | 16.82 | 16.82 | 118 | -0.08(-0.47%) |
Jan 17, 2014 | 16.90 | 16.90 | 16.90 | 0 | -0.21(-1.26%) | |
Jan 16, 2014 | 17.15 | 17.15 | 17.11 | 17.11 | 260 | +0.14(+0.85%) |
Jan 14, 2014 | 16.97 | 16.97 | 16.97 | 16.97 | 42 | -0.13(-0.76%) |
Jan 13, 2014 | 17.10 | 17.10 | 17.10 | 17.10 | 1,326 | -0.15(-0.87%) |
Jan 10, 2014 | 17.15 | 17.25 | 17.15 | 17.25 | 3,029 | +0.37(+2.19%) |
Jan 08, 2014 | 16.88 | 16.88 | 16.88 | 0 | -0.06(-0.35%) | |
Dec 31, 2013 | 16.94 | 16.94 | 16.94 | 0 | +0.09(+0.53%) | |
Dec 23, 2013 | 16.85 | 16.85 | 16.85 | 0 | +0.31(+1.87%) | |
Dec 19, 2013 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | +0.35(+2.16%) |
Dec 18, 2013 | 16.19 | 16.19 | 16.19 | 16.19 | 100 | -0.16(-0.98%) |
Dec 13, 2013 | 16.35 | 16.35 | 16.35 | 0 | +0.20(+1.24%) | |
Dec 12, 2013 | 16.27 | 16.27 | 16.10 | 16.15 | 400 | -0.47(-2.83%) |
Dec 11, 2013 | 16.76 | 16.76 | 16.62 | 16.62 | 200 | -0.06(-0.36%) |
Dec 09, 2013 | 16.68 | 16.68 | 16.68 | 0 | -0.47(-2.74%) | |
Dec 06, 2013 | 17.20 | 17.20 | 17.15 | 17.15 | 300 | -0.08(-0.46%) |
Dec 04, 2013 | 17.23 | 17.23 | 17.23 | 0 | -0.01(-0.06%) | |
Dec 03, 2013 | 17.30 | 17.30 | 17.24 | 17.24 | 823 | -0.20(-1.15%) |
Dec 02, 2013 | 17.44 | 17.44 | 17.44 | 17.44 | 100 | -0.62(-3.43%) |
Nov 26, 2013 | 18.06 | 18.06 | 18.06 | 0 | -0.29(-1.58%) | |
Nov 25, 2013 | 18.35 | 18.35 | 18.35 | 18.35 | 692 | +0.34(+1.89%) |
Nov 22, 2013 | 18.01 | 18.01 | 18.01 | 18.01 | 692 | -0.50(-2.70%) |
Nov 15, 2013 | 18.51 | 18.51 | 18.51 | 0 | +0.16(+0.87%) | |
Nov 14, 2013 | 18.35 | 18.38 | 18.35 | 18.35 | 2,670 | +0.29(+1.61%) |
Nov 13, 2013 | 18.05 | 18.06 | 18.05 | 18.06 | 1,028 | +0.27(+1.52%) |
Nov 12, 2013 | 17.87 | 17.87 | 17.79 | 17.79 | 7,475 | -0.19(-1.06%) |
Nov 08, 2013 | 17.98 | 17.98 | 17.98 | 0 | -0.46(-2.49%) | |
Nov 01, 2013 | 18.44 | 18.44 | 18.44 | 0 | -0.15(-0.81%) | |
Oct 31, 2013 | 18.62 | 18.62 | 18.59 | 18.59 | 384 | +0.19(+1.03%) |
Oct 30, 2013 | 18.41 | 18.41 | 18.40 | 18.40 | 300 | -0.17(-0.92%) |
Oct 29, 2013 | 18.54 | 18.57 | 18.54 | 18.57 | 1,784 | -0.09(-0.48%) |
Oct 28, 2013 | 18.86 | 18.86 | 18.66 | 18.66 | 2,493 | -0.44(-2.28%) |
Oct 24, 2013 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | -0.24(-1.26%) |
Oct 22, 2013 | 19.34 | 19.34 | 19.34 | 0 | +0.14(+0.73%) | |
Oct 18, 2013 | 19.20 | 19.20 | 19.20 | 273 | -0.20(-1.03%) | |
Oct 17, 2013 | 19.38 | 19.40 | 19.38 | 19.40 | 600 | +1.43(+7.96%) |
Oct 15, 2013 | 17.97 | 17.97 | 17.97 | 0 | -0.06(-0.33%) | |
Oct 14, 2013 | 18.03 | 18.03 | 18.03 | 18.03 | 100 | -0.04(-0.22%) |
Oct 11, 2013 | 18.07 | 18.07 | 18.07 | 18.07 | 100 | -0.05(-0.28%) |
Oct 10, 2013 | 18.01 | 18.12 | 18.01 | 18.12 | 300 | -0.13(-0.71%) |
Oct 02, 2013 | 18.25 | 18.25 | 18.25 | 0 | +0.35(+1.96%) | |
Sep 23, 2013 | 17.90 | 17.90 | 17.90 | 0 | -0.12(-0.67%) | |
Sep 20, 2013 | 18.00 | 18.02 | 18.00 | 18.02 | 648 | -0.21(-1.15%) |
Sep 18, 2013 | 18.23 | 18.23 | 18.23 | 0 | +0.43(+2.42%) | |
Sep 12, 2013 | 17.80 | 17.80 | 17.80 | 0 | +1.95(+12.30%) | |
Sep 03, 2013 | 15.85 | 15.85 | 15.85 | 0 | +0.84(+5.60%) | |
Aug 29, 2013 | 15.01 | 15.01 | 15.01 | 0 | -0.20(-1.31%) | |
Aug 26, 2013 | 15.21 | 15.21 | 15.21 | 0 | -0.42(-2.69%) | |
Aug 20, 2013 | 15.63 | 15.63 | 15.63 | 0 | -0.27(-1.70%) | |
Aug 12, 2013 | 15.90 | 15.90 | 15.90 | 0 | +0.39(+2.51%) | |
Aug 08, 2013 | 15.51 | 15.51 | 15.51 | 0 | +0.29(+1.91%) | |
Aug 05, 2013 | 15.22 | 15.22 | 15.22 | 0 | +0.06(+0.40%) | |
Aug 02, 2013 | 15.28 | 15.28 | 15.16 | 15.16 | 668 | -0.19(-1.24%) |
Jul 31, 2013 | 15.35 | 15.35 | 15.35 | 0 | +0.09(+0.59%) | |
Jul 30, 2013 | 15.26 | 15.26 | 15.26 | 15.26 | 200 | -0.59(-3.72%) |
Jul 29, 2013 | 15.76 | 16.00 | 15.76 | 15.85 | 3,427 | -0.12(-0.75%) |
Jul 24, 2013 | 15.97 | 15.97 | 15.97 | 0 | -0.02(-0.13%) | |
Jul 22, 2013 | 15.99 | 15.99 | 15.99 | 15.99 | 0 | -0.12(-0.74%) |
Jul 18, 2013 | 16.11 | 16.11 | 16.11 | 0 | +0.31(+1.96%) | |
Jul 12, 2013 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.25(+1.61%) |
Jul 10, 2013 | 15.55 | 15.55 | 15.55 | 0 | -0.32(-2.02%) | |
Jul 09, 2013 | 15.78 | 15.87 | 15.78 | 15.87 | 1,578 | -0.03(-0.19%) |
Jun 26, 2013 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.48(+3.11%) |
Jun 25, 2013 | 15.42 | 15.42 | 15.42 | 15.42 | 142 | +0.29(+1.92%) |
Jun 20, 2013 | 15.13 | 15.13 | 15.13 | 15.13 | 0 | -0.61(-3.88%) |
Jun 19, 2013 | 15.74 | 15.74 | 15.74 | 15.74 | 100 | +0.20(+1.29%) |
Jun 17, 2013 | 15.54 | 15.54 | 15.54 | 951 | -0.01(-0.06%) | |
Jun 13, 2013 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | -0.54(-3.36%) |
Jun 10, 2013 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | -0.77(-4.57%) |
Jun 04, 2013 | 16.86 | 16.86 | 16.86 | 0 | -0.47(-2.71%) | |
Jun 03, 2013 | 17.33 | 17.33 | 17.33 | 17.33 | 200 | -0.37(-2.09%) |
May 22, 2013 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | -0.85(-4.58%) |
May 20, 2013 | 18.55 | 18.55 | 18.55 | 0 | +0.70(+3.92%) | |
May 16, 2013 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | -0.35(-1.92%) |
May 09, 2013 | 18.20 | 18.20 | 18.20 | 0 | +0.12(+0.66%) | |
May 08, 2013 | 18.08 | 18.08 | 18.08 | 18.08 | 1,042 | -1.47(-7.52%) |