Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.97 | 14.97 | 14.91 | 14.92 | 50,860 | -0.20(-1.34%) |
Jul 30, 2014 | 15.09 | 15.14 | 15.07 | 15.13 | 25,636 | +0.16(+1.07%) |
Jul 29, 2014 | 15.05 | 15.06 | 14.97 | 14.97 | 52,505 | -0.04(-0.26%) |
Jul 28, 2014 | 15.00 | 15.05 | 15.00 | 15.01 | 40,674 | +0.10(+0.66%) |
Jul 25, 2014 | 14.89 | 14.93 | 14.89 | 14.91 | 110,389 | +0.07(+0.44%) |
Jul 24, 2014 | 14.82 | 14.84 | 14.82 | 14.84 | 3,659 | -0.01(-0.08%) |
Jul 23, 2014 | 14.85 | 14.87 | 14.84 | 14.85 | 8,838 | +0.01(+0.04%) |
Jul 22, 2014 | 14.87 | 14.87 | 14.85 | 14.85 | 828 | +0.04(+0.24%) |
Jul 21, 2014 | 14.77 | 14.81 | 14.72 | 14.81 | 71,964 | -0.02(-0.16%) |
Jul 18, 2014 | 14.79 | 14.84 | 14.77 | 14.84 | 34,704 | -0.04(-0.29%) |
Jul 17, 2014 | 14.87 | 14.88 | 14.87 | 14.88 | 4,824 | -0.03(-0.19%) |
Jul 16, 2014 | 14.89 | 14.91 | 14.86 | 14.91 | 5,952 | +0.06(+0.43%) |
Jul 15, 2014 | 14.84 | 14.85 | 14.84 | 14.84 | 5,584 | +0.04(+0.25%) |
Jul 14, 2014 | 14.80 | 14.82 | 14.80 | 14.81 | 30,914 | +0.21(+1.41%) |
Jul 11, 2014 | 14.62 | 14.62 | 14.58 | 14.60 | 34,418 | +0.05(+0.38%) |
Jul 10, 2014 | 14.46 | 14.62 | 14.46 | 14.55 | 752,260 | -0.31(-2.07%) |
Jul 09, 2014 | 14.84 | 14.85 | 14.84 | 14.85 | 948 | +0.09(+0.64%) |
Jul 08, 2014 | 14.78 | 14.78 | 14.75 | 14.76 | 12,930 | -0.09(-0.64%) |
Jul 07, 2014 | 14.90 | 14.90 | 14.85 | 14.85 | 2,186 | -0.15(-0.99%) |
Jul 03, 2014 | 15.00 | 15.00 | 15.00 | 15.00 | 33,146 | +0.02(+0.12%) |
Jul 02, 2014 | 14.87 | 14.99 | 14.87 | 14.98 | 5,454 | -0.07(-0.44%) |
Jul 01, 2014 | 15.04 | 15.05 | 15.01 | 15.05 | 7,107 | +0.24(+1.60%) |
Jun 30, 2014 | 14.81 | 14.81 | 14.81 | 14.81 | 764 | +0.10(+0.68%) |
Jun 27, 2014 | 14.74 | 14.75 | 14.71 | 14.71 | 3,854 | -0.13(-0.87%) |
Jun 26, 2014 | 14.85 | 14.85 | 14.78 | 14.84 | 5,973 | -0.03(-0.20%) |
Jun 25, 2014 | 14.78 | 14.87 | 14.78 | 14.87 | 3,382 | +0.00(+0.00%) |
Jun 24, 2014 | 14.98 | 15.00 | 14.87 | 14.87 | 13,786 | +0.01(+0.04%) |
Jun 23, 2014 | 14.81 | 14.87 | 14.81 | 14.87 | 34,964 | -0.14(-0.95%) |
Jun 20, 2014 | 15.01 | 15.01 | 15.01 | 15.01 | 202 | +0.09(+0.63%) |
Jun 19, 2014 | 14.90 | 14.91 | 14.90 | 14.91 | 3,969 | +0.19(+1.29%) |
Jun 18, 2014 | 14.65 | 14.72 | 14.62 | 14.72 | 166,310 | +0.17(+1.14%) |
Jun 17, 2014 | 14.56 | 14.57 | 14.56 | 14.56 | 3,351 | +0.02(+0.16%) |
Jun 16, 2014 | 14.53 | 14.53 | 14.53 | 14.53 | 6,544 | -0.04(-0.24%) |
Jun 13, 2014 | 14.56 | 14.57 | 14.54 | 14.57 | 8,509 | +0.15(+1.07%) |
Jun 12, 2014 | 14.60 | 14.60 | 14.42 | 14.42 | 2,061 | -0.01(-0.10%) |
Jun 11, 2014 | 14.45 | 14.46 | 14.43 | 14.43 | 36,752 | +0.06(+0.43%) |
Jun 10, 2014 | 14.37 | 14.37 | 14.37 | 14.37 | 676 | -0.21(-1.42%) |
Jun 05, 2014 | 14.58 | 14.58 | 14.58 | 14.58 | 0 | +0.04(+0.25%) |
Jun 04, 2014 | 14.50 | 14.54 | 14.50 | 14.54 | 1,014 | +0.08(+0.56%) |
Jun 03, 2014 | 14.46 | 14.46 | 14.46 | 14.46 | 1,075 | -0.01(-0.07%) |
Jun 02, 2014 | 14.47 | 14.47 | 14.47 | 14.47 | 811 | +0.35(+2.47%) |
May 29, 2014 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.08(+0.56%) |
May 28, 2014 | 14.06 | 14.06 | 14.04 | 14.04 | 3,044 | +0.05(+0.37%) |
May 27, 2014 | 13.99 | 13.99 | 13.99 | 13.99 | 103 | +0.00(+0.00%) |
May 23, 2014 | 13.99 | 13.99 | 13.99 | 13.99 | 845 | +0.16(+1.16%) |
May 22, 2014 | 13.81 | 13.83 | 13.81 | 13.83 | 338 | +0.35(+2.60%) |
May 20, 2014 | 13.48 | 13.48 | 13.48 | 13.48 | 0 | -0.20(-1.50%) |
May 15, 2014 | 13.68 | 13.68 | 13.68 | 13.68 | 845 | -0.14(-0.98%) |
May 14, 2014 | 13.82 | 13.82 | 13.82 | 13.82 | 845 | +0.12(+0.90%) |
May 12, 2014 | 13.69 | 13.70 | 13.70 | 13.70 | 507 | +0.18(+1.32%) |
May 08, 2014 | 13.52 | 13.52 | 13.52 | 13.52 | 507 | -0.09(-0.65%) |
May 07, 2014 | 13.52 | 13.61 | 13.52 | 13.61 | 2,406 | -0.05(-0.40%) |
May 06, 2014 | 13.61 | 13.66 | 13.61 | 13.66 | 14,743 | -0.06(-0.46%) |
May 05, 2014 | 13.72 | 13.72 | 13.72 | 13.72 | 845 | -0.10(-0.73%) |