Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 18.25 | 18.25 | 17.64 | 17.64 | 1,280 | -0.10(-0.56%) |
Jul 30, 2014 | 17.25 | 17.74 | 17.25 | 17.74 | 1,575 | +0.59(+3.44%) |
Jul 29, 2014 | 17.15 | 17.15 | 17.15 | 17.15 | 2,525 | +0.16(+0.94%) |
Jul 28, 2014 | 16.94 | 17.02 | 16.94 | 16.99 | 670 | +0.21(+1.25%) |
Jul 25, 2014 | 16.60 | 16.95 | 16.53 | 16.78 | 1,655 | +0.24(+1.45%) |
Jul 24, 2014 | 15.99 | 16.55 | 15.99 | 16.54 | 1,998 | +0.65(+4.09%) |
Jul 23, 2014 | 15.89 | 15.89 | 15.89 | 15.89 | 1,200 | -0.14(-0.87%) |
Jul 22, 2014 | 15.72 | 16.12 | 15.72 | 16.03 | 1,700 | +0.28(+1.78%) |
Jul 21, 2014 | 15.66 | 15.94 | 15.66 | 15.75 | 9,344 | +0.33(+2.14%) |
Jul 18, 2014 | 15.00 | 15.43 | 15.00 | 15.42 | 700 | +0.12(+0.78%) |
Jul 17, 2014 | 15.30 | 15.30 | 15.30 | 15.30 | 165 | +0.17(+1.12%) |
Jul 16, 2014 | 14.90 | 15.13 | 14.90 | 15.13 | 680 | +0.43(+2.93%) |
Jul 14, 2014 | 14.70 | 14.70 | 0 | +0.15(+1.03%) | ||
Jul 11, 2014 | 14.26 | 14.55 | 14.26 | 14.55 | 840 | +0.49(+3.49%) |
Jul 09, 2014 | 14.06 | 14.06 | 0 | +0.11(+0.79%) | ||
Jul 08, 2014 | 13.90 | 13.95 | 13.90 | 13.95 | 344 | -0.15(-1.06%) |
Jul 07, 2014 | 14.09 | 14.10 | 14.09 | 14.10 | 212 | -0.06(-0.42%) |
Jul 04, 2014 | 14.24 | 14.24 | 14.15 | 14.16 | 650 | +0.06(+0.43%) |
Jul 03, 2014 | 13.49 | 14.10 | 13.49 | 14.10 | 474 | +0.49(+3.60%) |
Jul 02, 2014 | 12.61 | 13.61 | 12.51 | 13.61 | 1,950 | +0.81(+6.33%) |
Jun 30, 2014 | 12.80 | 12.80 | 12.80 | 0 | -0.64(-4.76%) | |
Jun 27, 2014 | 13.47 | 13.48 | 13.34 | 13.44 | 1,457 | -0.42(-3.03%) |
Jun 26, 2014 | 13.75 | 13.86 | 13.75 | 13.86 | 1,300 | -0.02(-0.14%) |
Jun 25, 2014 | 13.88 | 13.88 | 13.88 | 13.88 | 150 | -0.14(-1.00%) |
Jun 24, 2014 | 14.16 | 14.18 | 14.02 | 14.02 | 1,400 | -0.36(-2.50%) |
Jun 23, 2014 | 14.42 | 14.52 | 14.38 | 14.38 | 1,620 | -0.79(-5.21%) |
Jun 20, 2014 | 15.17 | 15.17 | 15.17 | 15.17 | 100 | +0.00(+0.00%) |
Jun 19, 2014 | 14.50 | 15.17 | 14.50 | 15.17 | 900 | +0.35(+2.36%) |
Jun 18, 2014 | 14.82 | 14.82 | 14.82 | 14.82 | 120 | -0.09(-0.60%) |
Jun 16, 2014 | 14.91 | 14.91 | 14.91 | 62 | +0.10(+0.68%) | |
Jun 13, 2014 | 14.82 | 14.86 | 14.81 | 14.81 | 825 | -0.19(-1.27%) |
Jun 12, 2014 | 15.43 | 15.43 | 15.00 | 15.00 | 2,169 | -0.39(-2.53%) |
Jun 11, 2014 | 15.25 | 15.39 | 15.25 | 15.39 | 1,150 | +0.14(+0.92%) |
Jun 10, 2014 | 15.10 | 15.25 | 15.10 | 15.25 | 1,550 | +0.17(+1.13%) |
Jun 06, 2014 | 14.72 | 15.08 | 14.72 | 15.08 | 1,625 | +0.42(+2.86%) |
Jun 04, 2014 | 14.66 | 14.66 | 14.66 | 14.66 | 1 | +0.16(+1.10%) |
Jun 03, 2014 | 14.81 | 14.81 | 14.50 | 14.50 | 300 | -0.09(-0.62%) |
Jun 02, 2014 | 14.50 | 14.84 | 14.50 | 14.59 | 1,562 | -0.16(-1.08%) |
May 30, 2014 | 14.35 | 15.00 | 14.35 | 14.75 | 3,670 | -0.10(-0.67%) |
May 29, 2014 | 14.91 | 14.91 | 14.85 | 14.85 | 500 | -0.07(-0.47%) |
May 27, 2014 | 14.92 | 14.92 | 14.92 | 50 | -0.33(-2.16%) | |
May 22, 2014 | 15.25 | 15.25 | 15.25 | 0 | +0.19(+1.26%) | |
May 21, 2014 | 15.02 | 15.06 | 15.02 | 15.06 | 1,796 | -0.37(-2.40%) |
May 15, 2014 | 15.43 | 15.43 | 15.43 | 15.43 | 32 | -0.39(-2.47%) |
May 09, 2014 | 15.82 | 15.82 | 15.82 | 0 | +0.03(+0.19%) | |
May 08, 2014 | 15.70 | 15.79 | 15.70 | 15.79 | 700 | +0.09(+0.57%) |
May 07, 2014 | 16.50 | 16.50 | 15.70 | 15.70 | 600 | -0.14(-0.88%) |
May 06, 2014 | 16.01 | 16.01 | 15.84 | 15.84 | 1,418 | -0.46(-2.82%) |
May 05, 2014 | 16.04 | 16.30 | 15.95 | 16.30 | 3,251 | +0.69(+4.42%) |
May 02, 2014 | 15.61 | 15.61 | 15.61 | 15.61 | 200 | +0.18(+1.17%) |