Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.24 | 14.36 | 14.11 | 14.18 | 96,895 | -0.13(-0.92%) |
Jul 30, 2014 | 14.27 | 14.36 | 14.26 | 14.32 | 43,569 | +0.09(+0.66%) |
Jul 29, 2014 | 14.19 | 14.29 | 14.18 | 14.22 | 82,931 | +0.01(+0.07%) |
Jul 28, 2014 | 14.22 | 14.29 | 14.13 | 14.21 | 88,901 | +0.04(+0.26%) |
Jul 25, 2014 | 14.29 | 14.33 | 14.15 | 14.18 | 55,402 | -0.15(-1.05%) |
Jul 24, 2014 | 14.52 | 14.52 | 14.29 | 14.33 | 43,529 | -0.06(-0.39%) |
Jul 23, 2014 | 14.33 | 14.48 | 14.26 | 14.38 | 26,578 | +0.01(+0.07%) |
Jul 22, 2014 | 14.36 | 14.43 | 14.19 | 14.37 | 26,598 | +0.11(+0.79%) |
Jul 21, 2014 | 14.33 | 14.49 | 14.21 | 14.26 | 35,495 | -0.09(-0.65%) |
Jul 18, 2014 | 14.34 | 14.40 | 14.20 | 14.35 | 51,466 | -0.03(-0.20%) |
Jul 17, 2014 | 14.31 | 14.41 | 14.31 | 14.38 | 74,367 | +0.02(+0.13%) |
Jul 16, 2014 | 14.56 | 14.56 | 14.24 | 14.36 | 45,105 | -0.06(-0.39%) |
Jul 15, 2014 | 14.45 | 14.52 | 14.35 | 14.42 | 49,924 | -0.07(-0.45%) |
Jul 14, 2014 | 14.43 | 14.55 | 14.33 | 14.48 | 44,722 | +0.19(+1.31%) |
Jul 11, 2014 | 14.36 | 14.40 | 14.13 | 14.30 | 35,776 | -0.13(-0.91%) |
Jul 10, 2014 | 14.27 | 14.45 | 14.27 | 14.43 | 72,813 | -0.05(-0.32%) |
Jul 09, 2014 | 14.56 | 14.56 | 14.41 | 14.48 | 70,497 | -0.07(-0.52%) |
Jul 08, 2014 | 14.60 | 14.60 | 14.31 | 14.55 | 51,513 | -0.05(-0.32%) |
Jul 07, 2014 | 14.70 | 14.75 | 14.55 | 14.60 | 104,413 | -0.11(-0.76%) |
Jul 03, 2014 | 14.65 | 14.71 | 14.71 | 14.71 | 57,065 | +0.10(+0.71%) |
Jul 02, 2014 | 14.30 | 14.72 | 14.30 | 14.61 | 220,035 | +0.31(+2.16%) |
Jul 01, 2014 | 14.28 | 14.37 | 14.24 | 14.30 | 134,674 | +0.06(+0.39%) |
Jun 30, 2014 | 14.32 | 14.38 | 14.20 | 14.24 | 51,315 | -0.04(-0.26%) |
Jun 27, 2014 | 14.25 | 14.44 | 14.23 | 14.28 | 248,173 | -0.05(-0.33%) |
Jun 26, 2014 | 14.35 | 14.36 | 14.25 | 14.33 | 29,116 | -0.07(-0.46%) |
Jun 25, 2014 | 14.20 | 14.50 | 14.09 | 14.39 | 100,359 | +0.14(+0.99%) |
Jun 24, 2014 | 14.44 | 14.53 | 14.21 | 14.25 | 78,248 | -0.09(-0.65%) |
Jun 23, 2014 | 14.45 | 14.58 | 14.31 | 14.34 | 104,472 | -0.10(-0.71%) |
Jun 20, 2014 | 14.52 | 14.71 | 14.34 | 14.45 | 167,032 | +0.03(+0.19%) |
Jun 19, 2014 | 14.57 | 14.66 | 14.32 | 14.42 | 87,829 | -0.17(-1.16%) |
Jun 18, 2014 | 14.54 | 14.69 | 14.25 | 14.59 | 79,361 | +0.10(+0.71%) |
Jun 17, 2014 | 14.54 | 14.65 | 14.40 | 14.48 | 223,199 | -0.07(-0.45%) |
Jun 16, 2014 | 15.26 | 15.26 | 14.42 | 14.55 | 118,176 | -0.76(-4.96%) |
Jun 13, 2014 | 14.72 | 15.53 | 14.67 | 15.31 | 318,006 | +0.82(+5.63%) |
Jun 12, 2014 | 14.54 | 14.57 | 14.40 | 14.49 | 46,031 | -0.10(-0.71%) |
Jun 11, 2014 | 14.61 | 14.85 | 14.53 | 14.60 | 61,275 | -0.09(-0.64%) |
Jun 10, 2014 | 14.78 | 14.90 | 14.63 | 14.69 | 93,174 | -0.20(-1.32%) |
Jun 06, 2014 | 15.03 | 15.18 | 14.78 | 14.89 | 138,132 | -0.09(-0.63%) |
Jun 05, 2014 | 14.91 | 15.44 | 14.81 | 14.98 | 231,983 | +0.14(+0.95%) |
Jun 04, 2014 | 14.81 | 14.95 | 14.60 | 14.84 | 40,850 | +0.01(+0.06%) |
Jun 03, 2014 | 14.90 | 14.98 | 14.78 | 14.83 | 51,790 | -0.07(-0.50%) |
Jun 02, 2014 | 14.83 | 15.00 | 14.57 | 14.91 | 63,644 | +0.03(+0.19%) |
May 30, 2014 | 15.00 | 15.00 | 14.73 | 14.88 | 125,059 | -0.10(-0.69%) |
May 29, 2014 | 15.12 | 15.14 | 14.92 | 14.98 | 47,957 | -0.09(-0.62%) |
May 28, 2014 | 15.07 | 15.23 | 14.95 | 15.08 | 42,398 | +0.00(+0.00%) |
May 27, 2014 | 14.84 | 15.12 | 14.74 | 15.08 | 73,400 | +0.25(+1.71%) |
May 23, 2014 | 14.79 | 14.82 | 14.82 | 14.82 | 74,131 | +0.02(+0.13%) |
May 22, 2014 | 14.72 | 14.86 | 14.61 | 14.80 | 26,449 | +0.13(+0.89%) |
May 21, 2014 | 14.61 | 14.74 | 14.46 | 14.67 | 68,213 | +0.15(+1.03%) |
May 20, 2014 | 14.74 | 14.74 | 14.40 | 14.52 | 67,520 | -0.27(-1.84%) |
May 19, 2014 | 14.58 | 14.80 | 14.37 | 14.79 | 39,235 | +0.18(+1.22%) |
May 16, 2014 | 14.66 | 14.75 | 14.42 | 14.62 | 89,817 | -0.09(-0.64%) |
May 15, 2014 | 14.53 | 14.73 | 14.18 | 14.71 | 125,495 | +0.14(+0.97%) |
May 14, 2014 | 14.75 | 14.90 | 14.37 | 14.57 | 154,170 | -0.17(-1.15%) |
May 13, 2014 | 14.36 | 14.83 | 14.36 | 14.74 | 121,412 | +0.24(+1.68%) |
May 12, 2014 | 14.56 | 14.80 | 14.37 | 14.49 | 130,807 | +0.00(+0.00%) |
May 09, 2014 | 14.57 | 14.68 | 14.32 | 14.49 | 101,441 | -0.13(-0.90%) |
May 08, 2014 | 14.50 | 15.44 | 14.48 | 14.63 | 378,309 | +0.53(+3.79%) |
May 07, 2014 | 14.58 | 14.58 | 14.07 | 14.09 | 100,853 | -0.51(-3.47%) |
May 06, 2014 | 14.62 | 14.72 | 14.55 | 14.60 | 127,750 | -0.02(-0.13%) |
May 05, 2014 | 14.72 | 14.72 | 14.54 | 14.62 | 98,272 | -0.14(-0.95%) |
May 02, 2014 | 14.75 | 15.06 | 14.65 | 14.76 | 129,969 | -0.02(-0.13%) |