Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.24 | 14.36 | 14.11 | 14.19 | 96,884 | -0.13(-0.92%) |
Jul 30, 2014 | 14.27 | 14.36 | 14.26 | 14.32 | 43,564 | +0.09(+0.66%) |
Jul 29, 2014 | 14.20 | 14.29 | 14.18 | 14.22 | 82,922 | +0.01(+0.07%) |
Jul 28, 2014 | 14.22 | 14.29 | 14.13 | 14.21 | 88,891 | +0.04(+0.26%) |
Jul 25, 2014 | 14.29 | 14.34 | 14.15 | 14.18 | 55,396 | -0.15(-1.05%) |
Jul 24, 2014 | 14.52 | 14.52 | 14.29 | 14.33 | 43,524 | -0.06(-0.39%) |
Jul 23, 2014 | 14.34 | 14.49 | 14.26 | 14.38 | 26,575 | +0.01(+0.07%) |
Jul 22, 2014 | 14.36 | 14.43 | 14.20 | 14.37 | 26,595 | +0.11(+0.79%) |
Jul 21, 2014 | 14.34 | 14.50 | 14.21 | 14.26 | 35,491 | -0.09(-0.65%) |
Jul 18, 2014 | 14.35 | 14.40 | 14.21 | 14.36 | 51,460 | -0.03(-0.20%) |
Jul 17, 2014 | 14.31 | 14.41 | 14.31 | 14.38 | 74,358 | +0.02(+0.13%) |
Jul 16, 2014 | 14.56 | 14.56 | 14.24 | 14.36 | 45,099 | -0.06(-0.39%) |
Jul 15, 2014 | 14.45 | 14.52 | 14.36 | 14.42 | 49,918 | -0.07(-0.45%) |
Jul 14, 2014 | 14.43 | 14.55 | 14.33 | 14.49 | 44,717 | +0.19(+1.31%) |
Jul 11, 2014 | 14.36 | 14.40 | 14.13 | 14.30 | 35,772 | -0.13(-0.91%) |
Jul 10, 2014 | 14.27 | 14.45 | 14.27 | 14.43 | 72,804 | -0.05(-0.32%) |
Jul 09, 2014 | 14.56 | 14.56 | 14.41 | 14.48 | 70,489 | -0.07(-0.52%) |
Jul 08, 2014 | 14.60 | 14.60 | 14.31 | 14.55 | 51,507 | -0.05(-0.32%) |
Jul 07, 2014 | 14.70 | 14.75 | 14.55 | 14.60 | 104,401 | -0.11(-0.76%) |
Jul 03, 2014 | 14.66 | 14.71 | 14.71 | 14.71 | 57,058 | +0.10(+0.71%) |
Jul 02, 2014 | 14.30 | 14.72 | 14.30 | 14.61 | 220,010 | +0.31(+2.16%) |
Jul 01, 2014 | 14.28 | 14.37 | 14.24 | 14.30 | 134,658 | +0.06(+0.39%) |
Jun 30, 2014 | 14.32 | 14.38 | 14.21 | 14.24 | 51,309 | -0.04(-0.26%) |
Jun 27, 2014 | 14.25 | 14.44 | 14.23 | 14.28 | 248,145 | -0.05(-0.33%) |
Jun 26, 2014 | 14.36 | 14.36 | 14.25 | 14.33 | 29,112 | -0.07(-0.46%) |
Jun 25, 2014 | 14.21 | 14.51 | 14.09 | 14.39 | 100,347 | +0.14(+0.99%) |
Jun 24, 2014 | 14.44 | 14.53 | 14.21 | 14.25 | 78,239 | -0.09(-0.65%) |
Jun 23, 2014 | 14.45 | 14.58 | 14.31 | 14.35 | 104,460 | -0.10(-0.71%) |
Jun 20, 2014 | 14.52 | 14.71 | 14.35 | 14.45 | 167,013 | +0.03(+0.19%) |
Jun 19, 2014 | 14.57 | 14.66 | 14.32 | 14.42 | 87,819 | -0.17(-1.16%) |
Jun 18, 2014 | 14.54 | 14.69 | 14.25 | 14.59 | 79,352 | +0.10(+0.71%) |
Jun 17, 2014 | 14.54 | 14.66 | 14.40 | 14.49 | 223,174 | -0.07(-0.45%) |
Jun 16, 2014 | 15.26 | 15.26 | 14.42 | 14.55 | 118,163 | -0.76(-4.96%) |
Jun 13, 2014 | 14.72 | 15.54 | 14.67 | 15.31 | 317,970 | +0.82(+5.63%) |
Jun 12, 2014 | 14.54 | 14.57 | 14.40 | 14.50 | 46,026 | -0.10(-0.71%) |
Jun 11, 2014 | 14.61 | 14.85 | 14.53 | 14.60 | 61,268 | -0.09(-0.64%) |
Jun 10, 2014 | 14.79 | 14.90 | 14.63 | 14.69 | 93,163 | -0.20(-1.32%) |
Jun 06, 2014 | 15.03 | 15.18 | 14.78 | 14.89 | 138,116 | -0.09(-0.63%) |
Jun 05, 2014 | 14.92 | 15.44 | 14.81 | 14.98 | 231,957 | +0.14(+0.95%) |
Jun 04, 2014 | 14.81 | 14.96 | 14.60 | 14.84 | 40,845 | +0.01(+0.06%) |
Jun 03, 2014 | 14.90 | 14.98 | 14.78 | 14.83 | 51,784 | -0.08(-0.50%) |
Jun 02, 2014 | 14.83 | 15.00 | 14.57 | 14.91 | 63,637 | +0.03(+0.19%) |
May 30, 2014 | 15.00 | 15.00 | 14.73 | 14.88 | 125,045 | -0.10(-0.69%) |
May 29, 2014 | 15.12 | 15.14 | 14.92 | 14.98 | 47,951 | -0.09(-0.62%) |
May 28, 2014 | 15.07 | 15.23 | 14.96 | 15.08 | 42,394 | +0.00(+0.00%) |
May 27, 2014 | 14.84 | 15.12 | 14.74 | 15.08 | 73,392 | +0.25(+1.71%) |
May 23, 2014 | 14.80 | 14.82 | 14.82 | 14.82 | 74,123 | +0.02(+0.13%) |
May 22, 2014 | 14.72 | 14.86 | 14.61 | 14.81 | 26,446 | +0.13(+0.89%) |
May 21, 2014 | 14.61 | 14.74 | 14.46 | 14.67 | 68,206 | +0.15(+1.03%) |
May 20, 2014 | 14.74 | 14.74 | 14.40 | 14.52 | 67,512 | -0.27(-1.84%) |
May 19, 2014 | 14.58 | 14.81 | 14.37 | 14.80 | 39,230 | +0.18(+1.22%) |
May 16, 2014 | 14.66 | 14.75 | 14.42 | 14.62 | 89,807 | -0.09(-0.64%) |
May 15, 2014 | 14.53 | 14.73 | 14.18 | 14.71 | 125,481 | +0.14(+0.97%) |
May 14, 2014 | 14.75 | 14.90 | 14.37 | 14.57 | 154,152 | -0.17(-1.15%) |
May 13, 2014 | 14.36 | 14.83 | 14.36 | 14.74 | 121,398 | +0.24(+1.68%) |
May 12, 2014 | 14.56 | 14.81 | 14.37 | 14.50 | 130,792 | +0.00(+0.00%) |
May 09, 2014 | 14.57 | 14.68 | 14.32 | 14.50 | 101,430 | -0.13(-0.90%) |
May 08, 2014 | 14.51 | 15.44 | 14.48 | 14.63 | 378,267 | +0.53(+3.79%) |
May 07, 2014 | 14.58 | 14.58 | 14.07 | 14.09 | 100,841 | -0.51(-3.47%) |
May 06, 2014 | 14.62 | 14.72 | 14.55 | 14.60 | 127,736 | -0.02(-0.13%) |
May 05, 2014 | 14.72 | 14.72 | 14.54 | 14.62 | 98,261 | -0.14(-0.95%) |
May 02, 2014 | 14.75 | 15.06 | 14.66 | 14.76 | 129,954 | -0.02(-0.13%) |