Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.48 | 15.48 | 15.13 | 15.13 | 1,479 | -0.66(-4.18%) |
Jul 30, 2014 | 15.82 | 15.82 | 15.79 | 15.79 | 680 | +0.01(+0.06%) |
Jul 29, 2014 | 15.88 | 15.88 | 15.78 | 15.78 | 5,840 | -0.14(-0.88%) |
Jul 28, 2014 | 15.82 | 15.92 | 15.70 | 15.92 | 24,173 | +0.21(+1.34%) |
Jul 25, 2014 | 15.66 | 15.71 | 15.66 | 15.71 | 1,009 | +0.16(+1.03%) |
Jul 24, 2014 | 15.55 | 15.55 | 15.55 | 15.55 | 360 | -0.04(-0.26%) |
Jul 23, 2014 | 15.58 | 15.71 | 15.58 | 15.59 | 1,858 | +0.21(+1.37%) |
Jul 22, 2014 | 15.40 | 15.40 | 15.38 | 15.38 | 718 | +0.06(+0.39%) |
Jul 21, 2014 | 15.32 | 15.32 | 15.32 | 15.32 | 1,095 | -0.04(-0.27%) |
Jul 18, 2014 | 15.33 | 15.37 | 15.31 | 15.36 | 2,313 | +0.09(+0.60%) |
Jul 17, 2014 | 15.27 | 15.27 | 15.27 | 15.27 | 5,216 | -0.19(-1.20%) |
Jul 16, 2014 | 15.51 | 15.51 | 15.42 | 15.46 | 2,707 | -0.15(-0.99%) |
Jul 15, 2014 | 15.55 | 15.61 | 15.55 | 15.61 | 640 | +0.14(+0.90%) |
Jul 14, 2014 | 15.47 | 15.47 | 15.43 | 15.47 | 3,302 | +0.00(+0.00%) |
Jul 11, 2014 | 15.58 | 15.58 | 15.47 | 15.47 | 1,213 | -0.08(-0.51%) |
Jul 10, 2014 | 15.51 | 15.55 | 15.48 | 15.55 | 1,375 | -0.17(-1.08%) |
Jul 09, 2014 | 15.70 | 15.72 | 15.70 | 15.72 | 2,197 | -0.02(-0.13%) |
Jul 08, 2014 | 15.74 | 15.74 | 15.74 | 15.74 | 4,397 | +0.06(+0.38%) |
Jul 07, 2014 | 15.68 | 15.68 | 15.68 | 15.68 | 687 | -0.23(-1.45%) |
Jul 03, 2014 | 15.91 | 15.91 | 15.91 | 0 | +0.08(+0.51%) | |
Jul 02, 2014 | 15.83 | 15.83 | 15.83 | 15.83 | 1,198 | +0.11(+0.70%) |
Jul 01, 2014 | 15.73 | 15.73 | 15.72 | 15.72 | 2,584 | -0.03(-0.19%) |
Jun 30, 2014 | 15.62 | 15.75 | 15.54 | 15.75 | 3,212 | +0.37(+2.41%) |
Jun 27, 2014 | 15.45 | 15.45 | 15.36 | 15.38 | 5,051 | -0.23(-1.47%) |
Jun 26, 2014 | 15.52 | 15.61 | 15.51 | 15.61 | 4,135 | -0.13(-0.83%) |
Jun 25, 2014 | 15.78 | 15.78 | 15.73 | 15.74 | 7,385 | +0.02(+0.13%) |
Jun 24, 2014 | 15.72 | 15.72 | 15.72 | 15.72 | 1,138 | +0.06(+0.38%) |
Jun 23, 2014 | 15.71 | 15.71 | 15.66 | 15.66 | 570 | -0.34(-2.16%) |
Jun 20, 2014 | 16.10 | 16.10 | 16.00 | 16.00 | 1,227 | +0.00(+0.03%) |
Jun 19, 2014 | 16.00 | 16.00 | 16.00 | 16.00 | 3,429 | +0.29(+1.85%) |
Jun 18, 2014 | 15.71 | 15.71 | 15.71 | 15.71 | 420 | -0.15(-0.95%) |
Jun 17, 2014 | 15.78 | 15.86 | 15.77 | 15.86 | 4,962 | +0.24(+1.54%) |
Jun 16, 2014 | 15.70 | 15.75 | 15.62 | 15.62 | 2,879 | -0.08(-0.51%) |
Jun 13, 2014 | 15.74 | 15.80 | 15.70 | 15.70 | 2,099 | +0.03(+0.19%) |
Jun 12, 2014 | 15.72 | 15.76 | 15.66 | 15.67 | 1,286 | -0.25(-1.57%) |
Jun 11, 2014 | 15.78 | 15.92 | 15.78 | 15.92 | 3,737 | +0.05(+0.32%) |
Jun 10, 2014 | 15.87 | 15.87 | 15.87 | 15.87 | 841 | -0.25(-1.55%) |
Jun 06, 2014 | 16.08 | 16.12 | 16.03 | 16.12 | 3,795 | +0.15(+0.94%) |
Jun 05, 2014 | 15.82 | 15.98 | 15.82 | 15.97 | 8,065 | +0.03(+0.19%) |
Jun 04, 2014 | 15.92 | 15.94 | 15.92 | 15.94 | 1,209 | +0.11(+0.69%) |
Jun 03, 2014 | 15.85 | 15.85 | 15.83 | 15.83 | 5,253 | +0.07(+0.44%) |
Jun 02, 2014 | 15.76 | 15.77 | 15.72 | 15.76 | 1,816 | +0.04(+0.25%) |
May 30, 2014 | 15.71 | 15.72 | 15.71 | 15.72 | 1,659 | -0.05(-0.32%) |
May 29, 2014 | 15.80 | 15.80 | 15.75 | 15.77 | 4,590 | +0.14(+0.90%) |
May 28, 2014 | 15.44 | 15.69 | 15.44 | 15.63 | 35,000 | +0.45(+2.96%) |
May 27, 2014 | 15.16 | 15.18 | 15.14 | 15.18 | 4,087 | -0.04(-0.23%) |
May 23, 2014 | 15.21 | 15.21 | 15.21 | 0 | -0.04(-0.23%) | |
May 21, 2014 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.53(+3.60%) |
May 20, 2014 | 14.76 | 14.80 | 14.72 | 14.72 | 6,455 | +0.14(+0.96%) |
May 19, 2014 | 14.50 | 14.72 | 14.50 | 14.58 | 14,928 | +0.10(+0.69%) |
May 16, 2014 | 14.55 | 14.55 | 14.48 | 14.48 | 620 | -0.21(-1.43%) |
May 15, 2014 | 14.70 | 14.70 | 14.62 | 14.69 | 756 | -0.01(-0.07%) |
May 14, 2014 | 14.70 | 14.75 | 14.59 | 14.70 | 1,845 | -0.10(-0.68%) |
May 13, 2014 | 14.73 | 14.80 | 14.73 | 14.80 | 689 | +0.01(+0.07%) |
May 12, 2014 | 14.79 | 14.79 | 14.79 | 14.79 | 1,953 | +0.01(+0.07%) |
May 09, 2014 | 14.68 | 14.78 | 14.68 | 14.78 | 2,095 | -0.11(-0.74%) |
May 08, 2014 | 14.50 | 14.89 | 14.50 | 14.89 | 473 | +0.39(+2.69%) |
May 07, 2014 | 14.45 | 14.50 | 14.45 | 14.50 | 733 | +0.00(+0.00%) |
May 06, 2014 | 14.40 | 14.54 | 14.38 | 14.50 | 5,066 | -0.07(-0.48%) |
May 05, 2014 | 14.41 | 14.57 | 14.41 | 14.57 | 763 | +0.02(+0.14%) |
May 02, 2014 | 14.55 | 14.55 | 14.55 | 14.55 | 314 | -0.11(-0.75%) |