Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.62 | 15.28 | 15.28 | 15.28 | 130 | -0.45(-2.87%) |
Jul 30, 2014 | 15.78 | 15.78 | 15.73 | 15.73 | 706 | +0.12(+0.80%) |
Jul 29, 2014 | 15.75 | 15.75 | 15.47 | 15.60 | 1,777 | -0.24(-1.52%) |
Jul 28, 2014 | 15.51 | 15.92 | 15.40 | 15.84 | 3,918 | +0.61(+4.00%) |
Jul 24, 2014 | 14.98 | 15.24 | 15.24 | 15.24 | 2 | -0.08(-0.54%) |
Jul 23, 2014 | 15.35 | 15.60 | 15.30 | 15.32 | 3,951 | -0.17(-1.08%) |
Jul 22, 2014 | 15.50 | 15.54 | 14.98 | 15.49 | 4,985 | +0.12(+0.79%) |
Jul 21, 2014 | 15.59 | 16.04 | 15.36 | 15.36 | 1,697 | -0.21(-1.32%) |
Jul 18, 2014 | 15.24 | 15.65 | 15.24 | 15.57 | 2,455 | -0.09(-0.59%) |
Jul 17, 2014 | 15.67 | 15.79 | 15.34 | 15.66 | 4,191 | +0.33(+2.14%) |
Jul 16, 2014 | 15.55 | 15.56 | 15.33 | 15.33 | 2,648 | -0.35(-2.25%) |
Jul 15, 2014 | 15.59 | 15.82 | 15.53 | 15.69 | 8,587 | -0.43(-2.65%) |
Jul 14, 2014 | 15.85 | 16.11 | 15.69 | 16.11 | 5,100 | -0.17(-1.03%) |
Jul 11, 2014 | 16.10 | 16.28 | 16.10 | 16.28 | 700 | +0.46(+2.90%) |
Jul 10, 2014 | 15.78 | 16.11 | 15.12 | 15.82 | 13,771 | +0.21(+1.34%) |
Jul 09, 2014 | 15.50 | 15.80 | 15.11 | 15.61 | 4,841 | +0.47(+3.10%) |
Jul 08, 2014 | 15.03 | 15.16 | 14.42 | 15.14 | 5,886 | +0.14(+0.94%) |
Jul 07, 2014 | 15.00 | 15.03 | 13.66 | 15.00 | 4,930 | -0.41(-2.65%) |
Jul 03, 2014 | 15.48 | 15.41 | 15.41 | 15.41 | 9,822 | +0.13(+0.82%) |
Jul 02, 2014 | 15.81 | 15.81 | 15.22 | 15.29 | 15,091 | -0.75(-4.69%) |
Jul 01, 2014 | 15.89 | 16.04 | 15.89 | 16.04 | 1,496 | -0.26(-1.59%) |
Jun 30, 2014 | 16.25 | 16.30 | 15.36 | 16.30 | 9,606 | +0.02(+0.10%) |
Jun 27, 2014 | 16.28 | 16.28 | 16.28 | 16.28 | 501 | +0.18(+1.09%) |
Jun 26, 2014 | 15.87 | 16.49 | 15.87 | 16.10 | 3,059 | +0.37(+2.33%) |
Jun 25, 2014 | 16.22 | 16.41 | 14.22 | 15.74 | 12,529 | -0.72(-4.36%) |
Jun 24, 2014 | 16.50 | 16.50 | 16.43 | 16.45 | 1,443 | +0.20(+1.23%) |
Jun 23, 2014 | 16.07 | 16.25 | 15.90 | 16.25 | 8,779 | +0.84(+5.47%) |
Jun 20, 2014 | 15.40 | 15.41 | 15.40 | 15.41 | 402 | +0.00(+0.00%) |
Jun 19, 2014 | 15.48 | 15.86 | 14.40 | 15.41 | 13,474 | +0.20(+1.31%) |
Jun 18, 2014 | 15.21 | 15.21 | 15.21 | 15.21 | 201 | +0.02(+0.11%) |
Jun 17, 2014 | 15.25 | 15.25 | 15.19 | 15.19 | 693 | +0.12(+0.78%) |
Jun 12, 2014 | 15.10 | 15.08 | 15.08 | 15.08 | 59 | -0.16(-1.04%) |
Jun 11, 2014 | 15.24 | 15.24 | 15.24 | 15.24 | 124 | +0.14(+0.96%) |
Jun 10, 2014 | 15.15 | 15.17 | 15.09 | 15.09 | 2,196 | +0.09(+0.59%) |
Jun 06, 2014 | 15.00 | 15.00 | 15.00 | 15.00 | 341 | -0.00(-0.01%) |
Jun 05, 2014 | 14.93 | 15.00 | 14.93 | 15.00 | 1,462 | -0.11(-0.71%) |
Jun 04, 2014 | 15.36 | 15.36 | 15.09 | 15.11 | 2,420 | -0.32(-2.06%) |
Jun 03, 2014 | 15.43 | 15.43 | 15.43 | 15.43 | 533 | +0.01(+0.07%) |
Jun 02, 2014 | 14.98 | 15.71 | 14.98 | 15.42 | 4,096 | +0.37(+2.49%) |
May 30, 2014 | 15.69 | 15.69 | 15.04 | 15.04 | 1,140 | -0.11(-0.72%) |
May 29, 2014 | 15.21 | 15.21 | 15.14 | 15.15 | 4,296 | -0.70(-4.42%) |
May 28, 2014 | 15.19 | 15.85 | 15.09 | 15.85 | 3,605 | +0.77(+5.09%) |
May 27, 2014 | 15.15 | 15.15 | 15.09 | 15.09 | 683 | -0.32(-2.06%) |
May 22, 2014 | 14.96 | 15.40 | 15.40 | 15.40 | 479 | +0.29(+1.93%) |
May 21, 2014 | 14.86 | 15.30 | 14.28 | 15.11 | 3,162 | -0.18(-1.16%) |
May 20, 2014 | 15.37 | 15.43 | 15.26 | 15.29 | 2,614 | -0.16(-1.06%) |
May 19, 2014 | 15.34 | 15.45 | 15.34 | 15.45 | 3,009 | +0.28(+1.87%) |
May 16, 2014 | 15.12 | 15.17 | 15.10 | 15.17 | 1,249 | +0.00(+0.00%) |
May 15, 2014 | 15.49 | 15.49 | 15.04 | 15.17 | 1,426 | +0.03(+0.22%) |
May 14, 2014 | 15.31 | 15.32 | 14.83 | 15.14 | 2,424 | +0.08(+0.55%) |
May 13, 2014 | 15.00 | 15.12 | 14.72 | 15.05 | 4,579 | +0.04(+0.28%) |
May 12, 2014 | 14.98 | 15.12 | 14.88 | 15.01 | 12,746 | -0.58(-3.75%) |
May 09, 2014 | 15.53 | 15.66 | 15.33 | 15.59 | 927 | -0.02(-0.11%) |
May 08, 2014 | 15.45 | 15.85 | 15.43 | 15.61 | 3,409 | +0.28(+1.85%) |
May 07, 2014 | 15.39 | 15.71 | 15.33 | 15.33 | 5,982 | -0.07(-0.43%) |
May 06, 2014 | 14.86 | 15.62 | 14.53 | 15.39 | 2,478 | +0.54(+3.65%) |