Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.12 | 15.56 | 15.12 | 15.24 | 2,192 | -0.24(-1.55%) |
Jul 30, 2014 | 15.60 | 15.66 | 15.39 | 15.48 | 3,863 | -0.12(-0.77%) |
Jul 29, 2014 | 15.23 | 15.60 | 15.23 | 15.60 | 7,743 | +0.30(+1.99%) |
Jul 28, 2014 | 15.56 | 15.56 | 15.16 | 15.29 | 3,816 | +0.04(+0.24%) |
Jul 25, 2014 | 15.66 | 15.66 | 15.07 | 15.26 | 3,922 | -0.18(-1.19%) |
Jul 24, 2014 | 15.58 | 15.58 | 15.27 | 15.44 | 5,179 | -0.28(-1.76%) |
Jul 23, 2014 | 15.62 | 15.72 | 15.38 | 15.72 | 18,240 | +0.15(+0.95%) |
Jul 22, 2014 | 15.26 | 15.66 | 14.97 | 15.57 | 17,181 | +0.37(+2.42%) |
Jul 21, 2014 | 15.31 | 15.31 | 14.98 | 15.20 | 25,012 | -0.06(-0.42%) |
Jul 18, 2014 | 15.26 | 15.40 | 15.06 | 15.27 | 10,848 | -0.03(-0.18%) |
Jul 17, 2014 | 15.26 | 15.38 | 15.16 | 15.29 | 4,267 | -0.05(-0.30%) |
Jul 16, 2014 | 15.39 | 15.39 | 15.12 | 15.34 | 4,084 | -0.04(-0.24%) |
Jul 15, 2014 | 15.34 | 15.39 | 15.19 | 15.38 | 7,898 | +0.23(+1.52%) |
Jul 14, 2014 | 15.39 | 15.43 | 14.94 | 15.15 | 2,951 | +0.06(+0.43%) |
Jul 11, 2014 | 15.27 | 15.27 | 14.99 | 15.08 | 2,736 | -0.20(-1.33%) |
Jul 10, 2014 | 14.91 | 15.48 | 14.91 | 15.28 | 1,889 | +0.19(+1.28%) |
Jul 09, 2014 | 15.25 | 15.39 | 14.78 | 15.09 | 3,527 | +0.00(+0.00%) |
Jul 08, 2014 | 15.34 | 15.61 | 15.00 | 15.09 | 4,856 | -0.14(-0.91%) |
Jul 07, 2014 | 15.38 | 15.55 | 15.23 | 15.23 | 8,314 | +0.06(+0.36%) |
Jul 03, 2014 | 15.53 | 15.17 | 15.17 | 15.17 | 1,845 | -0.40(-2.54%) |
Jul 02, 2014 | 15.48 | 15.62 | 15.43 | 15.57 | 6,207 | +0.35(+2.30%) |
Jul 01, 2014 | 15.47 | 15.47 | 15.07 | 15.22 | 4,030 | +0.09(+0.61%) |
Jun 30, 2014 | 15.26 | 15.61 | 14.64 | 15.13 | 20,798 | +0.11(+0.74%) |
Jun 27, 2014 | 15.22 | 15.35 | 14.57 | 15.02 | 18,718 | -0.12(-0.79%) |
Jun 26, 2014 | 14.69 | 15.65 | 14.56 | 15.14 | 16,815 | +0.29(+1.99%) |
Jun 25, 2014 | 14.84 | 14.84 | 14.56 | 14.84 | 4,643 | +0.02(+0.12%) |
Jun 24, 2014 | 15.02 | 15.02 | 14.65 | 14.82 | 6,168 | -0.11(-0.74%) |
Jun 23, 2014 | 14.78 | 15.09 | 14.77 | 14.93 | 3,110 | -0.27(-1.76%) |
Jun 20, 2014 | 15.04 | 15.29 | 15.04 | 15.20 | 14,124 | +0.09(+0.61%) |
Jun 19, 2014 | 14.81 | 15.11 | 14.81 | 15.11 | 9,354 | +0.10(+0.68%) |
Jun 18, 2014 | 14.80 | 15.01 | 14.58 | 15.01 | 11,910 | +0.46(+3.17%) |
Jun 17, 2014 | 14.61 | 15.35 | 14.35 | 14.55 | 12,453 | -0.10(-0.69%) |
Jun 16, 2014 | 14.60 | 14.72 | 14.31 | 14.65 | 15,229 | +0.05(+0.32%) |
Jun 13, 2014 | 14.55 | 14.60 | 14.32 | 14.60 | 4,135 | +0.10(+0.70%) |
Jun 12, 2014 | 14.46 | 14.59 | 14.29 | 14.50 | 8,477 | +0.01(+0.06%) |
Jun 11, 2014 | 14.44 | 14.57 | 14.05 | 14.49 | 13,979 | -0.01(-0.06%) |
Jun 10, 2014 | 14.36 | 14.59 | 14.36 | 14.50 | 4,794 | +0.02(+0.13%) |
Jun 06, 2014 | 14.51 | 14.67 | 14.19 | 14.48 | 6,490 | +0.00(+0.00%) |
Jun 05, 2014 | 14.49 | 14.60 | 14.20 | 14.48 | 6,101 | +0.09(+0.64%) |
Jun 04, 2014 | 14.38 | 14.49 | 14.28 | 14.39 | 2,775 | +0.06(+0.39%) |
Jun 03, 2014 | 14.36 | 14.46 | 14.26 | 14.34 | 4,054 | +0.05(+0.32%) |
Jun 02, 2014 | 14.38 | 14.53 | 14.27 | 14.29 | 11,516 | -0.15(-1.02%) |
May 30, 2014 | 14.56 | 14.56 | 14.33 | 14.44 | 19,661 | -0.03(-0.19%) |
May 29, 2014 | 14.28 | 14.73 | 14.22 | 14.46 | 22,842 | +0.21(+1.49%) |
May 28, 2014 | 14.26 | 14.46 | 14.13 | 14.25 | 3,281 | +0.12(+0.85%) |
May 27, 2014 | 13.73 | 14.43 | 13.73 | 14.13 | 9,564 | +0.48(+3.51%) |
May 23, 2014 | 13.53 | 13.65 | 13.65 | 13.65 | 4,341 | +0.02(+0.13%) |
May 22, 2014 | 13.65 | 14.32 | 13.52 | 13.64 | 47,991 | +0.07(+0.54%) |
May 21, 2014 | 13.45 | 13.68 | 13.23 | 13.56 | 9,460 | +0.04(+0.27%) |
May 20, 2014 | 13.64 | 13.75 | 13.28 | 13.52 | 10,966 | -0.19(-1.41%) |
May 19, 2014 | 13.81 | 13.82 | 13.54 | 13.72 | 4,682 | -0.09(-0.63%) |
May 16, 2014 | 13.56 | 13.82 | 13.32 | 13.81 | 13,742 | +0.35(+2.64%) |
May 15, 2014 | 13.79 | 13.79 | 13.25 | 13.45 | 17,606 | -0.37(-2.67%) |
May 14, 2014 | 13.82 | 13.90 | 13.68 | 13.82 | 7,476 | -0.05(-0.33%) |
May 13, 2014 | 14.05 | 14.05 | 13.70 | 13.87 | 36,599 | -0.18(-1.25%) |
May 12, 2014 | 14.12 | 14.12 | 13.73 | 14.04 | 11,228 | +0.06(+0.46%) |
May 09, 2014 | 14.18 | 14.18 | 13.87 | 13.98 | 17,499 | -0.02(-0.13%) |
May 08, 2014 | 14.05 | 14.18 | 13.77 | 13.99 | 7,820 | -0.16(-1.11%) |
May 07, 2014 | 14.32 | 14.32 | 14.05 | 14.15 | 8,227 | -0.07(-0.52%) |
May 06, 2014 | 14.36 | 14.36 | 14.12 | 14.22 | 1,822 | -0.14(-0.96%) |
May 05, 2014 | 14.40 | 14.45 | 14.11 | 14.36 | 10,108 | -0.15(-1.02%) |
May 02, 2014 | 14.06 | 14.54 | 14.06 | 14.51 | 10,207 | +0.05(+0.32%) |