Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2014 | 14.58 | 14.62 | 14.62 | 14.62 | 2,600 | -0.04(-0.27%) |
Jul 29, 2014 | 14.94 | 14.94 | 14.61 | 14.66 | 2,630 | -0.34(-2.27%) |
Jul 28, 2014 | 15.00 | 15.00 | 14.91 | 15.00 | 1,948 | -0.38(-2.47%) |
Jul 23, 2014 | 15.38 | 15.38 | 15.38 | 15.38 | 699 | +0.70(+4.77%) |
Jul 22, 2014 | 14.68 | 14.68 | 14.68 | 14.68 | 4 | +0.00(+0.00%) |
Jul 21, 2014 | 15.00 | 15.00 | 14.67 | 14.68 | 3,842 | -0.32(-2.13%) |
Jul 18, 2014 | 14.95 | 15.11 | 14.95 | 15.00 | 11,976 | +0.13(+0.87%) |
Jul 17, 2014 | 15.30 | 15.30 | 14.87 | 14.87 | 5,406 | -0.48(-3.13%) |
Jul 16, 2014 | 15.35 | 15.35 | 15.35 | 15.35 | 300 | -0.15(-0.97%) |
Jul 15, 2014 | 15.50 | 15.50 | 15.50 | 15.50 | 399 | +0.10(+0.65%) |
Jul 14, 2014 | 15.40 | 15.40 | 15.40 | 15.40 | 400 | -0.00(-0.00%) |
Jul 11, 2014 | 15.45 | 15.45 | 15.40 | 15.40 | 1,000 | -0.06(-0.39%) |
Jul 10, 2014 | 15.67 | 15.90 | 15.43 | 15.46 | 4,032 | -0.53(-3.31%) |
Jul 09, 2014 | 15.46 | 16.67 | 15.46 | 15.99 | 2,400 | +0.54(+3.50%) |
Jul 08, 2014 | 15.39 | 15.45 | 15.39 | 15.45 | 450 | -0.53(-3.32%) |
Jul 07, 2014 | 15.41 | 16.84 | 15.40 | 15.98 | 1,775 | +0.02(+0.13%) |
Jul 03, 2014 | 15.81 | 15.96 | 15.96 | 15.96 | 5,800 | -0.58(-3.51%) |
Jul 02, 2014 | 15.73 | 16.54 | 15.73 | 16.54 | 1,765 | +0.67(+4.22%) |
Jul 01, 2014 | 15.71 | 16.21 | 15.66 | 15.87 | 4,632 | -0.36(-2.22%) |
Jun 30, 2014 | 16.45 | 16.94 | 15.77 | 16.23 | 17,545 | -0.46(-2.76%) |
Jun 27, 2014 | 16.73 | 17.00 | 16.67 | 16.69 | 24,121 | +0.02(+0.12%) |
Jun 26, 2014 | 16.62 | 16.68 | 16.62 | 16.67 | 1,800 | +0.02(+0.12%) |
Jun 25, 2014 | 16.69 | 17.00 | 16.60 | 16.65 | 35,135 | -0.04(-0.24%) |
Jun 24, 2014 | 16.49 | 16.74 | 16.49 | 16.69 | 59,738 | -0.04(-0.24%) |
Jun 23, 2014 | 16.95 | 16.95 | 16.69 | 16.73 | 77,200 | +0.02(+0.12%) |
Jun 20, 2014 | 16.75 | 16.75 | 16.70 | 16.71 | 300 | +0.02(+0.12%) |
Jun 19, 2014 | 16.38 | 16.78 | 16.38 | 16.69 | 37,121 | +0.27(+1.64%) |
Jun 18, 2014 | 16.21 | 16.47 | 16.21 | 16.42 | 6,895 | +0.11(+0.67%) |
Jun 17, 2014 | 16.31 | 16.42 | 16.26 | 16.31 | 38,140 | -0.08(-0.49%) |
Jun 16, 2014 | 16.39 | 16.47 | 16.34 | 16.39 | 43,919 | +0.03(+0.18%) |
Jun 13, 2014 | 16.46 | 16.46 | 16.30 | 16.36 | 29,437 | -0.08(-0.49%) |
Jun 12, 2014 | 16.70 | 16.70 | 16.34 | 16.44 | 31,800 | -0.15(-0.90%) |
Jun 11, 2014 | 16.74 | 16.74 | 16.55 | 16.59 | 18,697 | -0.12(-0.72%) |
Jun 10, 2014 | 16.65 | 16.80 | 16.65 | 16.71 | 45,007 | +0.10(+0.60%) |
Jun 06, 2014 | 16.64 | 16.82 | 16.61 | 16.61 | 72,808 | -0.16(-0.95%) |
Jun 05, 2014 | 17.04 | 17.09 | 16.70 | 16.77 | 123,363 | -0.25(-1.47%) |
Jun 04, 2014 | 16.97 | 17.13 | 16.70 | 17.02 | 90,927 | +0.01(+0.06%) |
Jun 03, 2014 | 16.89 | 17.10 | 16.87 | 17.01 | 198,509 | -0.08(-0.47%) |
Jun 02, 2014 | 17.15 | 17.29 | 16.98 | 17.09 | 76,679 | +0.02(+0.12%) |
May 30, 2014 | 17.00 | 17.13 | 17.00 | 17.07 | 103,467 | -0.02(-0.12%) |
May 29, 2014 | 16.95 | 17.13 | 16.91 | 17.09 | 60,760 | +0.04(+0.23%) |
May 28, 2014 | 16.89 | 17.34 | 16.69 | 17.05 | 28,240 | +0.01(+0.06%) |
May 27, 2014 | 16.86 | 17.13 | 16.84 | 17.04 | 55,778 | -0.29(-1.67%) |
May 23, 2014 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.00(+0.00%) |
May 22, 2014 | 17.50 | 17.50 | 17.32 | 17.33 | 1,600 | -0.02(-0.12%) |
May 21, 2014 | 17.11 | 17.36 | 17.11 | 17.35 | 4,492 | +0.23(+1.34%) |
May 20, 2014 | 17.42 | 17.70 | 17.06 | 17.12 | 6,493 | -0.51(-2.89%) |
May 19, 2014 | 17.63 | 17.63 | 17.63 | 17.63 | 152 | +0.00(+0.00%) |
May 16, 2014 | 17.76 | 17.76 | 17.47 | 17.63 | 9,287 | -0.09(-0.51%) |
May 15, 2014 | 17.83 | 17.90 | 17.65 | 17.72 | 22,048 | +0.00(+0.00%) |
May 14, 2014 | 18.16 | 18.16 | 17.49 | 17.72 | 23,524 | -0.13(-0.73%) |
May 13, 2014 | 17.56 | 17.93 | 17.43 | 17.85 | 19,836 | +0.04(+0.22%) |
May 12, 2014 | 17.91 | 17.91 | 17.69 | 17.81 | 32,912 | +0.24(+1.37%) |
May 09, 2014 | 17.66 | 18.15 | 17.57 | 17.57 | 69,981 | +0.12(+0.69%) |
May 08, 2014 | 17.86 | 18.09 | 17.45 | 17.45 | 47,716 | -0.60(-3.32%) |
May 07, 2014 | 18.09 | 18.09 | 17.95 | 18.05 | 27,280 | -0.01(-0.06%) |
May 06, 2014 | 17.92 | 18.10 | 17.87 | 18.06 | 30,710 | +0.09(+0.50%) |
May 05, 2014 | 17.86 | 18.11 | 17.72 | 17.97 | 60,909 | +0.17(+0.96%) |
May 02, 2014 | 17.85 | 17.95 | 17.76 | 17.80 | 74,474 | -0.11(-0.61%) |