Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.09 | 14.24 | 14.09 | 14.17 | 8,494 | +0.00(+0.00%) |
Jul 30, 2014 | 14.13 | 14.20 | 14.13 | 14.17 | 7,607 | -0.02(-0.13%) |
Jul 29, 2014 | 14.14 | 14.19 | 14.14 | 14.19 | 2,317 | +0.01(+0.08%) |
Jul 28, 2014 | 14.19 | 14.19 | 14.18 | 14.18 | 2,361 | +0.00(+0.00%) |
Jul 25, 2014 | 14.21 | 14.21 | 14.09 | 14.18 | 10,137 | -0.13(-0.90%) |
Jul 24, 2014 | 14.31 | 14.31 | 14.31 | 14.31 | 288 | -0.11(-0.78%) |
Jul 23, 2014 | 14.29 | 14.42 | 14.29 | 14.42 | 3,715 | +0.12(+0.81%) |
Jul 21, 2014 | 14.21 | 14.30 | 14.30 | 14.30 | 103 | +0.10(+0.70%) |
Jul 17, 2014 | 14.29 | 14.20 | 14.20 | 14.20 | 78 | +0.07(+0.47%) |
Jul 16, 2014 | 14.35 | 14.35 | 14.14 | 14.14 | 476 | -0.18(-1.27%) |
Jul 14, 2014 | 14.13 | 14.32 | 14.32 | 14.32 | 2,413 | +0.23(+1.65%) |
Jul 11, 2014 | 13.76 | 14.41 | 13.76 | 14.09 | 11,415 | +0.12(+0.83%) |
Jul 10, 2014 | 14.34 | 14.34 | 13.91 | 13.97 | 7,111 | -0.07(-0.47%) |
Jul 09, 2014 | 14.09 | 14.10 | 13.81 | 14.04 | 8,840 | +0.32(+2.36%) |
Jul 08, 2014 | 13.95 | 14.09 | 13.71 | 13.71 | 12,611 | +0.21(+1.53%) |
Jul 07, 2014 | 14.13 | 14.33 | 13.51 | 13.51 | 1,665 | -0.75(-5.23%) |
Jul 03, 2014 | 14.10 | 14.25 | 14.25 | 14.25 | 8,568 | +0.14(+1.00%) |
Jul 02, 2014 | 14.42 | 14.42 | 14.09 | 14.11 | 36,120 | -0.12(-0.87%) |
Jul 01, 2014 | 14.12 | 14.42 | 14.12 | 14.24 | 42,829 | +0.15(+1.06%) |
Jun 30, 2014 | 14.42 | 14.42 | 13.71 | 14.09 | 29,752 | +0.58(+4.29%) |
Jun 27, 2014 | 13.81 | 13.81 | 13.51 | 13.51 | 13,208 | -0.10(-0.73%) |
Jun 26, 2014 | 13.88 | 13.88 | 13.51 | 13.61 | 13,944 | -0.19(-1.38%) |
Jun 25, 2014 | 13.92 | 13.92 | 13.62 | 13.80 | 13,342 | -0.08(-0.60%) |
Jun 24, 2014 | 13.85 | 13.99 | 13.85 | 13.88 | 7,786 | +0.19(+1.39%) |
Jun 23, 2014 | 13.51 | 13.82 | 13.51 | 13.69 | 51,730 | +0.38(+2.86%) |
Jun 20, 2014 | 14.92 | 14.92 | 13.18 | 13.31 | 84,165 | -1.35(-9.21%) |
Jun 19, 2014 | 14.61 | 14.79 | 14.59 | 14.66 | 17,085 | -0.15(-1.01%) |
Jun 18, 2014 | 14.61 | 14.89 | 14.58 | 14.81 | 21,830 | -0.07(-0.45%) |
Jun 17, 2014 | 14.92 | 14.92 | 14.61 | 14.87 | 29,734 | -0.02(-0.17%) |
Jun 16, 2014 | 14.63 | 14.90 | 14.63 | 14.90 | 32,651 | +0.07(+0.45%) |
Jun 13, 2014 | 14.75 | 14.87 | 14.70 | 14.83 | 35,296 | +0.11(+0.73%) |
Jun 12, 2014 | 14.79 | 14.79 | 14.67 | 14.72 | 10,815 | -0.02(-0.13%) |
Jun 11, 2014 | 14.64 | 14.83 | 14.64 | 14.74 | 4,617 | +0.03(+0.18%) |
Jun 10, 2014 | 14.75 | 14.77 | 14.67 | 14.72 | 10,114 | -0.12(-0.78%) |
Jun 06, 2014 | 14.83 | 14.87 | 14.81 | 14.83 | 11,964 | -0.03(-0.22%) |
Jun 05, 2014 | 15.32 | 15.33 | 14.79 | 14.87 | 9,845 | +0.11(+0.73%) |
Jun 04, 2014 | 14.93 | 15.03 | 14.75 | 14.76 | 17,621 | +0.01(+0.06%) |
Jun 03, 2014 | 15.00 | 15.00 | 14.72 | 14.75 | 16,441 | -0.17(-1.11%) |
Jun 02, 2014 | 15.05 | 15.05 | 14.83 | 14.92 | 18,257 | +0.05(+0.33%) |
May 30, 2014 | 14.87 | 14.88 | 14.85 | 14.87 | 2,202 | +0.03(+0.22%) |
May 29, 2014 | 14.89 | 14.89 | 14.83 | 14.83 | 15,261 | -0.08(-0.56%) |
May 28, 2014 | 14.84 | 14.95 | 14.83 | 14.92 | 16,068 | -0.04(-0.27%) |
May 27, 2014 | 15.00 | 15.00 | 14.92 | 14.96 | 6,943 | -0.04(-0.28%) |
May 23, 2014 | 14.87 | 15.00 | 15.00 | 15.00 | 13,154 | +0.14(+0.98%) |
May 22, 2014 | 14.92 | 14.92 | 14.83 | 14.85 | 10,874 | +0.02(+0.14%) |
May 21, 2014 | 14.92 | 15.00 | 14.83 | 14.83 | 261,539 | -0.08(-0.56%) |
May 20, 2014 | 14.80 | 14.96 | 14.67 | 14.92 | 33,954 | +0.00(+0.00%) |
May 19, 2014 | 14.97 | 14.97 | 14.83 | 14.92 | 10,788 | +0.00(+0.00%) |
May 16, 2014 | 14.96 | 14.96 | 14.75 | 14.92 | 11,790 | +0.00(+0.00%) |