Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.26 | 14.26 | 14.02 | 14.02 | 8,428 | -0.22(-1.54%) |
Jul 30, 2014 | 14.23 | 14.26 | 14.02 | 14.24 | 2,971 | +0.07(+0.49%) |
Jul 29, 2014 | 14.12 | 14.17 | 14.05 | 14.17 | 2,767 | +0.00(+0.00%) |
Jul 28, 2014 | 14.21 | 14.21 | 14.17 | 14.17 | 806 | -0.04(-0.28%) |
Jul 25, 2014 | 14.21 | 14.21 | 14.21 | 14.21 | 500 | -0.03(-0.22%) |
Jul 24, 2014 | 14.24 | 14.24 | 14.24 | 14.24 | 2,000 | +0.00(+0.00%) |
Jul 23, 2014 | 14.26 | 14.26 | 14.24 | 14.24 | 636 | +0.22(+1.57%) |
Jul 22, 2014 | 14.14 | 14.23 | 13.96 | 14.02 | 4,664 | -0.23(-1.61%) |
Jul 21, 2014 | 14.26 | 14.27 | 14.13 | 14.25 | 10,577 | +0.03(+0.22%) |
Jul 18, 2014 | 14.10 | 14.22 | 14.10 | 14.22 | 400 | +0.07(+0.49%) |
Jul 16, 2014 | 14.10 | 14.15 | 14.15 | 14.15 | 600 | +0.09(+0.64%) |
Jul 15, 2014 | 14.25 | 14.26 | 14.06 | 14.06 | 3,311 | -0.06(-0.42%) |
Jul 14, 2014 | 14.12 | 14.12 | 14.12 | 14.12 | 1,047 | -0.05(-0.35%) |
Jul 10, 2014 | 14.13 | 14.17 | 14.17 | 14.17 | 800 | +0.05(+0.35%) |
Jul 09, 2014 | 14.04 | 14.16 | 14.04 | 14.12 | 3,464 | +0.02(+0.14%) |
Jul 08, 2014 | 14.01 | 14.10 | 14.00 | 14.10 | 7,810 | +0.06(+0.43%) |
Jul 07, 2014 | 14.01 | 14.04 | 14.01 | 14.04 | 300 | +0.01(+0.07%) |
Jul 03, 2014 | 14.17 | 14.03 | 14.03 | 14.03 | 3,500 | -0.15(-1.06%) |
Jul 02, 2014 | 14.24 | 14.26 | 14.18 | 14.18 | 9,473 | -0.05(-0.35%) |
Jul 01, 2014 | 14.26 | 14.35 | 14.22 | 14.23 | 8,101 | +0.06(+0.42%) |
Jun 30, 2014 | 14.26 | 14.26 | 14.16 | 14.17 | 3,810 | -0.09(-0.63%) |
Jun 27, 2014 | 14.13 | 14.26 | 14.12 | 14.26 | 2,872 | +0.00(+0.00%) |
Jun 26, 2014 | 14.26 | 14.26 | 14.25 | 14.26 | 1,633 | +0.05(+0.38%) |
Jun 25, 2014 | 14.25 | 14.26 | 14.20 | 14.21 | 9,815 | -0.05(-0.38%) |
Jun 24, 2014 | 14.22 | 14.28 | 14.21 | 14.26 | 3,798 | +0.08(+0.56%) |
Jun 23, 2014 | 14.22 | 14.22 | 14.18 | 14.18 | 1,256 | -0.02(-0.14%) |
Jun 20, 2014 | 14.20 | 14.20 | 14.20 | 14.20 | 487 | +0.10(+0.71%) |
Jun 19, 2014 | 14.00 | 14.10 | 14.00 | 14.10 | 1,506 | -0.01(-0.08%) |
Jun 18, 2014 | 14.03 | 14.11 | 14.03 | 14.11 | 2,751 | +0.08(+0.58%) |
Jun 17, 2014 | 14.03 | 14.08 | 14.03 | 14.03 | 1,894 | -0.19(-1.34%) |
Jun 16, 2014 | 14.13 | 14.22 | 14.13 | 14.22 | 3,667 | +0.01(+0.07%) |
Jun 13, 2014 | 14.00 | 14.21 | 14.00 | 14.21 | 378 | +0.17(+1.21%) |
Jun 12, 2014 | 14.00 | 14.05 | 13.99 | 14.04 | 2,442 | +0.04(+0.29%) |
Jun 11, 2014 | 14.02 | 14.02 | 13.99 | 14.00 | 4,608 | +0.00(+0.00%) |
Jun 10, 2014 | 14.06 | 14.06 | 13.99 | 14.00 | 713 | -0.04(-0.28%) |
Jun 06, 2014 | 14.03 | 14.04 | 14.03 | 14.04 | 234 | +0.10(+0.72%) |
Jun 05, 2014 | 13.98 | 13.99 | 13.94 | 13.94 | 5,787 | -0.17(-1.20%) |
Jun 04, 2014 | 14.13 | 14.14 | 14.10 | 14.11 | 4,478 | -0.12(-0.84%) |
Jun 03, 2014 | 14.19 | 14.27 | 14.19 | 14.23 | 3,113 | +0.03(+0.21%) |
Jun 02, 2014 | 14.21 | 14.25 | 14.10 | 14.20 | 4,760 | -0.01(-0.07%) |
May 30, 2014 | 14.29 | 14.29 | 14.21 | 14.21 | 1,776 | +0.02(+0.14%) |
May 29, 2014 | 14.19 | 14.19 | 14.19 | 14.19 | 68 | +0.00(+0.00%) |
May 28, 2014 | 14.18 | 14.33 | 14.16 | 14.19 | 3,022 | -0.03(-0.21%) |
May 27, 2014 | 14.19 | 14.26 | 14.11 | 14.22 | 3,147 | -0.01(-0.07%) |
May 23, 2014 | 14.45 | 14.23 | 14.23 | 14.23 | 11,700 | -0.09(-0.63%) |
May 22, 2014 | 14.59 | 14.59 | 14.32 | 14.32 | 2,383 | -0.11(-0.76%) |
May 21, 2014 | 14.58 | 14.58 | 14.38 | 14.43 | 2,049 | -0.12(-0.82%) |
May 20, 2014 | 14.59 | 14.59 | 14.55 | 14.55 | 2,501 | -0.11(-0.75%) |
May 16, 2014 | 15.40 | 14.66 | 14.66 | 14.66 | 4,300 | -0.69(-4.49%) |
May 15, 2014 | 14.66 | 16.52 | 14.59 | 15.35 | 15,206 | +0.70(+4.77%) |
May 14, 2014 | 14.65 | 14.66 | 14.65 | 14.65 | 686 | +0.16(+1.10%) |
May 13, 2014 | 14.50 | 14.50 | 14.49 | 14.49 | 5,352 | +0.01(+0.07%) |
May 12, 2014 | 14.50 | 14.50 | 14.48 | 14.48 | 550 | -0.13(-0.89%) |
May 09, 2014 | 14.61 | 14.61 | 14.61 | 14.61 | 851 | +0.21(+1.46%) |
May 08, 2014 | 14.42 | 14.71 | 14.40 | 14.40 | 5,132 | -0.16(-1.10%) |
May 07, 2014 | 14.56 | 14.76 | 14.47 | 14.56 | 10,790 | +0.35(+2.46%) |
May 06, 2014 | 13.99 | 15.42 | 13.99 | 14.21 | 5,699 | +0.22(+1.57%) |
May 05, 2014 | 13.98 | 13.99 | 13.96 | 13.99 | 526 | +0.03(+0.21%) |
May 02, 2014 | 13.84 | 13.96 | 13.84 | 13.96 | 231 | +0.00(+0.00%) |