Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 13.99 | 13.99 | 13.51 | 13.53 | 21,451 | -0.43(-3.10%) |
Jul 30, 2014 | 13.69 | 13.96 | 13.66 | 13.96 | 3,257 | +0.15(+1.11%) |
Jul 29, 2014 | 13.99 | 13.99 | 13.79 | 13.81 | 12,762 | -0.01(-0.10%) |
Jul 28, 2014 | 13.82 | 13.82 | 13.70 | 13.82 | 4,831 | -0.17(-1.19%) |
Jul 25, 2014 | 13.85 | 13.99 | 13.85 | 13.99 | 1,189 | +0.01(+0.05%) |
Jul 24, 2014 | 13.83 | 13.98 | 13.83 | 13.98 | 1,370 | +0.38(+2.79%) |
Jul 23, 2014 | 14.01 | 14.05 | 13.60 | 13.60 | 11,030 | -0.01(-0.05%) |
Jul 22, 2014 | 13.43 | 13.64 | 13.41 | 13.61 | 24,019 | -0.18(-1.30%) |
Jul 21, 2014 | 13.77 | 13.85 | 13.73 | 13.79 | 6,434 | +0.02(+0.15%) |
Jul 18, 2014 | 13.98 | 13.99 | 13.77 | 13.77 | 5,406 | -0.04(-0.27%) |
Jul 17, 2014 | 14.16 | 14.16 | 13.80 | 13.80 | 29,511 | -0.43(-3.02%) |
Jul 16, 2014 | 14.39 | 14.39 | 14.17 | 14.23 | 5,114 | +0.02(+0.14%) |
Jul 15, 2014 | 14.26 | 14.31 | 14.21 | 14.21 | 1,957 | +0.03(+0.19%) |
Jul 14, 2014 | 14.21 | 14.39 | 14.18 | 14.19 | 2,224 | +0.03(+0.19%) |
Jul 11, 2014 | 14.17 | 14.33 | 14.11 | 14.16 | 3,614 | +0.06(+0.42%) |
Jul 10, 2014 | 14.11 | 14.17 | 14.04 | 14.10 | 2,588 | +0.02(+0.14%) |
Jul 09, 2014 | 14.08 | 14.08 | 14.08 | 14.08 | 302 | +0.03(+0.24%) |
Jul 08, 2014 | 14.04 | 14.05 | 14.00 | 14.05 | 2,461 | +0.07(+0.47%) |
Jul 07, 2014 | 13.92 | 14.16 | 13.90 | 13.98 | 2,336 | +0.05(+0.33%) |
Jul 03, 2014 | 14.17 | 13.94 | 13.94 | 13.94 | 3,020 | -0.14(-0.99%) |
Jul 02, 2014 | 14.17 | 14.17 | 14.07 | 14.08 | 5,312 | +0.02(+0.18%) |
Jul 01, 2014 | 14.10 | 14.21 | 14.05 | 14.05 | 5,091 | +0.06(+0.44%) |
Jun 30, 2014 | 14.23 | 14.30 | 13.99 | 13.99 | 2,034 | -0.18(-1.26%) |
Jun 27, 2014 | 14.00 | 14.17 | 13.98 | 14.17 | 63,262 | +0.40(+2.93%) |
Jun 26, 2014 | 13.74 | 14.17 | 13.71 | 13.76 | 3,010 | -0.10(-0.72%) |
Jun 25, 2014 | 13.41 | 14.08 | 13.41 | 13.86 | 5,884 | +0.43(+3.20%) |
Jun 24, 2014 | 13.42 | 13.63 | 13.42 | 13.43 | 8,465 | -0.01(-0.10%) |
Jun 23, 2014 | 13.92 | 13.92 | 13.33 | 13.45 | 19,440 | -0.51(-3.65%) |
Jun 20, 2014 | 13.87 | 14.17 | 13.84 | 13.96 | 145,590 | +0.08(+0.60%) |
Jun 19, 2014 | 13.90 | 14.17 | 13.84 | 13.87 | 10,167 | +0.03(+0.21%) |
Jun 18, 2014 | 13.84 | 14.14 | 13.84 | 13.84 | 3,097 | +0.02(+0.14%) |
Jun 17, 2014 | 13.90 | 14.10 | 13.77 | 13.82 | 5,322 | -0.03(-0.19%) |
Jun 16, 2014 | 13.86 | 14.17 | 13.80 | 13.85 | 6,929 | +0.05(+0.34%) |
Jun 13, 2014 | 13.84 | 13.88 | 13.80 | 13.80 | 9,562 | -0.03(-0.24%) |
Jun 12, 2014 | 13.90 | 13.98 | 13.80 | 13.84 | 11,800 | -0.03(-0.24%) |
Jun 11, 2014 | 13.77 | 14.23 | 13.77 | 13.87 | 4,966 | -0.07(-0.52%) |
Jun 10, 2014 | 14.14 | 13.97 | 13.84 | 13.94 | 6,471 | -0.23(-1.59%) |
Jun 06, 2014 | 14.17 | 14.17 | 13.91 | 14.17 | 3,004 | +0.26(+1.86%) |
Jun 05, 2014 | 13.82 | 14.06 | 13.82 | 13.91 | 3,510 | -0.06(-0.43%) |
Jun 04, 2014 | 13.86 | 14.04 | 13.86 | 13.97 | 1,965 | -0.10(-0.71%) |
Jun 03, 2014 | 13.90 | 14.23 | 13.71 | 14.07 | 7,402 | +0.00(+0.00%) |
Jun 02, 2014 | 13.64 | 14.07 | 13.64 | 14.07 | 1,250 | +0.11(+0.76%) |
May 30, 2014 | 13.96 | 13.96 | 13.96 | 13.96 | 151 | -0.07(-0.52%) |
May 29, 2014 | 14.02 | 14.04 | 14.02 | 14.04 | 755 | +0.13(+0.95%) |
May 28, 2014 | 13.72 | 13.99 | 13.59 | 13.90 | 4,765 | +0.19(+1.35%) |
May 27, 2014 | 13.25 | 13.72 | 13.25 | 13.72 | 3,973 | -0.08(-0.58%) |
May 23, 2014 | 13.80 | 13.80 | 13.80 | 13.80 | 302 | +0.23(+1.66%) |
May 22, 2014 | 13.24 | 13.77 | 13.24 | 13.57 | 1,223 | +0.56(+4.30%) |
May 21, 2014 | 13.24 | 13.62 | 13.01 | 13.01 | 11,007 | -0.16(-1.21%) |
May 20, 2014 | 13.17 | 13.17 | 13.17 | 13.17 | 241 | -0.55(-4.03%) |
May 19, 2014 | 13.28 | 14.04 | 13.28 | 13.72 | 1,554 | +0.48(+3.60%) |
May 16, 2014 | 12.91 | 13.27 | 12.88 | 13.25 | 2,454 | -0.32(-2.39%) |
May 14, 2014 | 13.97 | 13.57 | 13.57 | 13.57 | 110 | -0.39(-2.80%) |
May 13, 2014 | 14.17 | 14.24 | 13.96 | 13.96 | 23,646 | -0.11(-0.75%) |
May 12, 2014 | 14.07 | 14.17 | 14.07 | 14.07 | 4,008 | -0.17(-1.16%) |
May 08, 2014 | 14.23 | 14.23 | 14.23 | 14.23 | 45 | +0.00(+0.00%) |
May 07, 2014 | 14.07 | 14.23 | 14.07 | 14.23 | 1,137 | +0.17(+1.18%) |
May 06, 2014 | 14.07 | 14.07 | 14.07 | 14.07 | 755 | -0.17(-1.16%) |
May 05, 2014 | 14.23 | 14.23 | 14.23 | 14.23 | 604 | +0.00(+0.00%) |
May 02, 2014 | 14.17 | 14.23 | 14.17 | 14.23 | 1,436 | +0.13(+0.94%) |