Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.65 | 15.65 | 15.44 | 15.60 | 6,875 | +0.12(+0.74%) |
Jul 30, 2014 | 15.54 | 15.54 | 15.36 | 15.48 | 9,434 | +0.04(+0.25%) |
Jul 29, 2014 | 15.50 | 15.65 | 15.29 | 15.45 | 28,992 | -0.03(-0.21%) |
Jul 28, 2014 | 15.38 | 15.48 | 15.28 | 15.48 | 14,944 | -0.02(-0.13%) |
Jul 25, 2014 | 15.37 | 15.50 | 15.30 | 15.50 | 16,038 | +0.04(+0.26%) |
Jul 24, 2014 | 15.55 | 15.55 | 15.27 | 15.46 | 10,564 | -0.01(-0.06%) |
Jul 23, 2014 | 15.28 | 15.50 | 15.28 | 15.47 | 6,887 | +0.33(+2.18%) |
Jul 22, 2014 | 15.29 | 15.32 | 15.13 | 15.14 | 24,291 | -0.01(-0.07%) |
Jul 21, 2014 | 15.16 | 15.26 | 15.15 | 15.15 | 9,490 | +0.03(+0.20%) |
Jul 18, 2014 | 15.29 | 15.29 | 15.09 | 15.12 | 11,052 | +0.00(+0.00%) |
Jul 17, 2014 | 15.32 | 15.32 | 15.12 | 15.12 | 21,659 | -0.09(-0.59%) |
Jul 16, 2014 | 15.30 | 15.30 | 15.14 | 15.21 | 9,430 | +0.04(+0.26%) |
Jul 15, 2014 | 15.33 | 15.33 | 15.16 | 15.17 | 12,212 | -0.13(-0.85%) |
Jul 14, 2014 | 15.65 | 15.65 | 15.15 | 15.30 | 18,706 | +0.11(+0.72%) |
Jul 11, 2014 | 15.25 | 15.35 | 15.19 | 15.19 | 7,280 | -0.07(-0.46%) |
Jul 10, 2014 | 15.48 | 15.57 | 15.26 | 15.26 | 10,798 | -0.02(-0.13%) |
Jul 09, 2014 | 15.50 | 15.56 | 15.28 | 15.28 | 8,164 | -0.23(-1.48%) |
Jul 08, 2014 | 15.65 | 15.65 | 15.42 | 15.51 | 6,903 | -0.09(-0.58%) |
Jul 07, 2014 | 15.65 | 15.65 | 15.54 | 15.60 | 9,844 | -0.05(-0.32%) |
Jul 03, 2014 | 15.60 | 15.65 | 15.65 | 15.65 | 3,200 | +0.06(+0.38%) |
Jul 02, 2014 | 15.50 | 15.78 | 15.50 | 15.59 | 13,965 | +0.08(+0.52%) |
Jul 01, 2014 | 15.45 | 15.53 | 15.43 | 15.51 | 7,726 | +0.10(+0.65%) |
Jun 30, 2014 | 15.43 | 15.43 | 15.27 | 15.41 | 5,403 | +0.07(+0.47%) |
Jun 27, 2014 | 15.30 | 15.36 | 15.22 | 15.34 | 8,781 | +0.07(+0.45%) |
Jun 26, 2014 | 15.79 | 15.91 | 15.11 | 15.27 | 28,534 | -0.22(-1.42%) |
Jun 25, 2014 | 15.84 | 15.84 | 15.31 | 15.49 | 16,179 | +0.05(+0.32%) |
Jun 24, 2014 | 15.49 | 15.68 | 15.44 | 15.44 | 5,223 | +0.04(+0.26%) |
Jun 23, 2014 | 15.69 | 15.69 | 15.26 | 15.40 | 9,226 | +0.14(+0.92%) |
Jun 20, 2014 | 15.40 | 15.88 | 15.21 | 15.26 | 16,592 | +0.06(+0.39%) |
Jun 19, 2014 | 15.20 | 15.54 | 15.08 | 15.20 | 21,664 | +0.11(+0.73%) |
Jun 18, 2014 | 15.27 | 15.27 | 15.07 | 15.09 | 5,536 | +0.01(+0.07%) |
Jun 17, 2014 | 15.18 | 15.27 | 15.00 | 15.08 | 15,594 | -0.02(-0.14%) |
Jun 16, 2014 | 15.15 | 15.27 | 15.08 | 15.10 | 15,701 | +0.04(+0.27%) |
Jun 13, 2014 | 15.18 | 15.29 | 15.03 | 15.06 | 8,098 | -0.09(-0.60%) |
Jun 12, 2014 | 15.29 | 15.29 | 15.07 | 15.15 | 4,566 | +0.01(+0.07%) |
Jun 11, 2014 | 15.34 | 15.35 | 15.08 | 15.14 | 8,482 | -0.09(-0.59%) |
Jun 10, 2014 | 15.34 | 15.35 | 15.17 | 15.23 | 12,035 | +0.19(+1.26%) |
Jun 06, 2014 | 15.17 | 15.26 | 14.98 | 15.04 | 14,514 | -0.11(-0.73%) |
Jun 05, 2014 | 15.26 | 15.30 | 15.15 | 15.15 | 4,121 | -0.06(-0.39%) |
Jun 04, 2014 | 15.54 | 15.54 | 15.18 | 15.21 | 8,541 | -0.20(-1.30%) |
Jun 03, 2014 | 15.35 | 15.63 | 15.34 | 15.41 | 35,335 | +0.15(+0.98%) |
Jun 02, 2014 | 15.13 | 15.27 | 15.10 | 15.26 | 23,876 | +0.18(+1.19%) |
May 30, 2014 | 15.08 | 15.14 | 15.02 | 15.08 | 31,619 | -0.10(-0.66%) |
May 29, 2014 | 15.47 | 15.47 | 15.18 | 15.18 | 19,275 | -0.22(-1.43%) |
May 28, 2014 | 15.37 | 15.46 | 15.21 | 15.40 | 28,674 | +0.05(+0.33%) |
May 27, 2014 | 15.99 | 15.99 | 15.34 | 15.35 | 15,754 | -0.15(-0.97%) |
May 23, 2014 | 15.57 | 15.50 | 15.50 | 15.50 | 36,600 | -0.11(-0.69%) |
May 22, 2014 | 15.89 | 16.29 | 15.48 | 15.61 | 18,369 | -0.15(-0.96%) |
May 21, 2014 | 15.85 | 15.95 | 15.73 | 15.76 | 7,216 | +0.23(+1.48%) |
May 20, 2014 | 15.64 | 15.78 | 15.43 | 15.53 | 9,530 | +0.14(+0.92%) |
May 19, 2014 | 15.31 | 15.43 | 15.20 | 15.39 | 12,423 | +0.19(+1.24%) |
May 16, 2014 | 15.28 | 15.37 | 15.20 | 15.20 | 5,616 | -0.08(-0.52%) |
May 15, 2014 | 15.21 | 15.37 | 15.14 | 15.28 | 24,735 | +0.09(+0.59%) |
May 14, 2014 | 15.14 | 15.23 | 15.08 | 15.19 | 3,750 | +0.10(+0.66%) |
May 13, 2014 | 15.14 | 15.20 | 15.01 | 15.09 | 7,962 | -0.05(-0.33%) |
May 12, 2014 | 15.00 | 15.18 | 15.00 | 15.14 | 7,893 | +0.10(+0.66%) |
May 09, 2014 | 15.12 | 15.22 | 15.02 | 15.04 | 9,605 | -0.03(-0.20%) |
May 08, 2014 | 15.15 | 15.21 | 15.07 | 15.07 | 8,742 | -0.15(-0.99%) |
May 07, 2014 | 15.17 | 15.23 | 15.13 | 15.22 | 9,850 | +0.16(+1.06%) |
May 06, 2014 | 15.15 | 15.15 | 14.97 | 15.06 | 18,688 | +0.05(+0.33%) |
May 05, 2014 | 15.19 | 15.27 | 14.87 | 15.01 | 30,762 | -0.25(-1.64%) |
May 02, 2014 | 15.28 | 15.31 | 15.25 | 15.26 | 5,296 | +0.06(+0.41%) |