Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.28 | 16.29 | 16.22 | 16.28 | 2,350 | +0.06(+0.35%) |
Jul 30, 2014 | 16.30 | 16.30 | 16.22 | 16.22 | 511 | +0.00(+0.00%) |
Jul 29, 2014 | 16.22 | 16.28 | 16.22 | 16.22 | 2,825 | +0.00(+0.00%) |
Jul 28, 2014 | 16.23 | 16.23 | 16.22 | 16.22 | 2,584 | -0.08(-0.47%) |
Jul 25, 2014 | 16.30 | 16.31 | 16.22 | 16.30 | 1,860 | -0.01(-0.06%) |
Jul 24, 2014 | 16.22 | 16.31 | 16.22 | 16.31 | 6,321 | +0.07(+0.41%) |
Jul 23, 2014 | 16.30 | 16.31 | 16.22 | 16.24 | 3,980 | -0.05(-0.29%) |
Jul 22, 2014 | 16.19 | 16.29 | 16.18 | 16.29 | 11,766 | +0.10(+0.64%) |
Jul 21, 2014 | 16.19 | 16.20 | 16.18 | 16.19 | 3,483 | -0.04(-0.23%) |
Jul 18, 2014 | 16.22 | 16.27 | 16.22 | 16.22 | 2,056 | -0.02(-0.12%) |
Jul 17, 2014 | 16.26 | 16.30 | 16.24 | 16.24 | 4,038 | -0.04(-0.23%) |
Jul 16, 2014 | 16.32 | 16.32 | 16.19 | 16.28 | 4,869 | +0.00(+0.00%) |
Jul 15, 2014 | 16.23 | 16.28 | 16.23 | 16.28 | 422 | +0.06(+0.35%) |
Jul 14, 2014 | 16.18 | 16.28 | 16.18 | 16.22 | 3,752 | -0.01(-0.06%) |
Jul 11, 2014 | 16.20 | 16.28 | 16.20 | 16.23 | 4,458 | +0.01(+0.06%) |
Jul 10, 2014 | 16.23 | 16.28 | 16.22 | 16.22 | 4,192 | +0.00(+0.00%) |
Jul 09, 2014 | 16.24 | 16.34 | 16.09 | 16.22 | 14,433 | -0.02(-0.12%) |
Jul 08, 2014 | 16.38 | 16.38 | 16.22 | 16.24 | 6,556 | -0.03(-0.17%) |
Jul 07, 2014 | 16.39 | 16.39 | 16.27 | 16.27 | 1,350 | -0.12(-0.75%) |
Jul 03, 2014 | 16.32 | 16.40 | 16.40 | 16.40 | 18,760 | +0.03(+0.20%) |
Jul 02, 2014 | 16.40 | 16.40 | 16.27 | 16.36 | 2,985 | -0.03(-0.20%) |
Jul 01, 2014 | 16.27 | 16.41 | 16.25 | 16.40 | 7,670 | +0.03(+0.17%) |
Jun 30, 2014 | 16.40 | 16.40 | 16.24 | 16.37 | 2,865 | -0.05(-0.29%) |
Jun 27, 2014 | 16.24 | 16.41 | 16.24 | 16.41 | 1,599 | +0.16(+0.99%) |
Jun 26, 2014 | 16.32 | 16.41 | 16.22 | 16.25 | 23,060 | -0.03(-0.18%) |
Jun 25, 2014 | 16.33 | 16.33 | 16.27 | 16.28 | 15,603 | -0.04(-0.23%) |
Jun 24, 2014 | 16.27 | 16.35 | 16.27 | 16.32 | 1,708 | +0.00(+0.00%) |
Jun 23, 2014 | 16.27 | 16.34 | 16.27 | 16.32 | 7,629 | +0.00(+0.00%) |
Jun 20, 2014 | 16.33 | 16.34 | 16.19 | 16.32 | 3,102 | -0.05(-0.29%) |
Jun 19, 2014 | 16.39 | 16.39 | 16.31 | 16.37 | 4,878 | -0.04(-0.23%) |
Jun 18, 2014 | 16.30 | 16.40 | 16.30 | 16.40 | 4,607 | +0.17(+1.05%) |
Jun 17, 2014 | 16.24 | 16.28 | 16.23 | 16.23 | 2,019 | +0.02(+0.12%) |
Jun 16, 2014 | 16.23 | 16.23 | 16.22 | 16.22 | 1,100 | -0.02(-0.12%) |
Jun 13, 2014 | 16.33 | 16.38 | 16.20 | 16.23 | 9,752 | +0.02(+0.12%) |
Jun 12, 2014 | 16.38 | 16.38 | 16.19 | 16.22 | 3,697 | -0.16(-0.98%) |
Jun 11, 2014 | 16.33 | 16.38 | 16.32 | 16.38 | 5,662 | +0.07(+0.41%) |
Jun 10, 2014 | 16.31 | 16.31 | 16.28 | 16.31 | 1,252 | -0.01(-0.06%) |
Jun 06, 2014 | 16.27 | 16.32 | 16.25 | 16.32 | 1,210 | +0.00(+0.00%) |
Jun 05, 2014 | 16.21 | 16.32 | 16.19 | 16.32 | 10,839 | +0.05(+0.29%) |
Jun 04, 2014 | 16.18 | 16.28 | 16.18 | 16.27 | 9,346 | +0.10(+0.64%) |
Jun 03, 2014 | 16.09 | 16.19 | 16.09 | 16.17 | 3,976 | +0.03(+0.18%) |
Jun 02, 2014 | 16.19 | 16.21 | 16.08 | 16.14 | 27,301 | -0.08(-0.47%) |
May 30, 2014 | 16.20 | 16.22 | 16.20 | 16.22 | 489 | -0.06(-0.35%) |
May 29, 2014 | 16.30 | 16.30 | 16.20 | 16.27 | 1,871 | +0.03(+0.17%) |
May 28, 2014 | 16.23 | 16.24 | 16.19 | 16.24 | 5,645 | +0.00(+0.00%) |
May 27, 2014 | 16.28 | 16.28 | 16.19 | 16.24 | 8,319 | -0.06(-0.35%) |
May 23, 2014 | 16.21 | 16.30 | 16.30 | 16.30 | 2,007 | +0.09(+0.58%) |
May 22, 2014 | 16.19 | 16.21 | 16.19 | 16.21 | 3,621 | -0.02(-0.11%) |
May 21, 2014 | 16.28 | 16.28 | 16.19 | 16.22 | 5,645 | -0.04(-0.23%) |
May 20, 2014 | 16.19 | 16.33 | 16.19 | 16.26 | 12,790 | -0.01(-0.06%) |
May 19, 2014 | 16.20 | 16.27 | 16.19 | 16.27 | 2,011 | +0.09(+0.53%) |
May 16, 2014 | 16.21 | 16.24 | 16.19 | 16.19 | 5,070 | -0.02(-0.12%) |
May 15, 2014 | 16.19 | 16.26 | 16.19 | 16.21 | 7,609 | +0.02(+0.12%) |
May 14, 2014 | 16.22 | 16.22 | 16.19 | 16.19 | 3,916 | -0.03(-0.18%) |
May 13, 2014 | 16.26 | 16.32 | 16.22 | 16.22 | 4,577 | +0.00(+0.00%) |
May 12, 2014 | 16.22 | 16.31 | 16.22 | 16.22 | 1,648 | +0.01(+0.06%) |
May 09, 2014 | 16.22 | 16.22 | 16.21 | 16.21 | 751 | -0.01(-0.06%) |
May 08, 2014 | 16.22 | 16.29 | 16.22 | 16.22 | 1,627 | -0.02(-0.12%) |
May 07, 2014 | 16.27 | 16.27 | 16.20 | 16.23 | 5,350 | +0.05(+0.29%) |
May 06, 2014 | 16.20 | 16.27 | 16.19 | 16.19 | 6,279 | -0.03(-0.18%) |
May 05, 2014 | 16.19 | 16.32 | 16.19 | 16.22 | 6,782 | +0.01(+0.06%) |
May 02, 2014 | 16.20 | 16.27 | 16.19 | 16.21 | 5,421 | +0.00(+0.00%) |