Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.81 | 15.87 | 15.79 | 15.79 | 1,292 | -0.04(-0.26%) |
Jul 30, 2014 | 15.83 | 15.83 | 15.83 | 15.83 | 500 | -0.03(-0.17%) |
Jul 29, 2014 | 15.86 | 16.20 | 15.86 | 15.86 | 17,790 | -0.43(-2.65%) |
Jul 28, 2014 | 16.29 | 16.29 | 16.29 | 16.29 | 60 | +0.00(+0.03%) |
Jul 25, 2014 | 16.15 | 16.29 | 15.79 | 16.29 | 11,588 | +0.00(+0.00%) |
Jul 24, 2014 | 16.15 | 16.29 | 15.84 | 16.29 | 30,509 | -0.01(-0.09%) |
Jul 23, 2014 | 15.79 | 16.30 | 15.79 | 16.30 | 302 | +0.20(+1.24%) |
Jul 22, 2014 | 16.10 | 16.14 | 15.96 | 16.10 | 10,500 | -0.30(-1.83%) |
Jul 21, 2014 | 16.03 | 16.40 | 16.03 | 16.40 | 815 | +0.00(+0.00%) |
Jul 18, 2014 | 16.40 | 16.40 | 16.40 | 16.40 | 350 | +0.35(+2.18%) |
Jul 17, 2014 | 15.93 | 16.10 | 15.93 | 16.05 | 3,394 | +0.09(+0.56%) |
Jul 16, 2014 | 16.38 | 16.38 | 15.96 | 15.96 | 380 | -0.19(-1.18%) |
Jul 15, 2014 | 16.08 | 16.15 | 16.08 | 16.15 | 792 | +0.07(+0.44%) |
Jul 14, 2014 | 15.78 | 16.08 | 15.78 | 16.08 | 2,356 | +0.00(+0.00%) |
Jul 11, 2014 | 16.08 | 16.08 | 16.08 | 16.08 | 296 | +0.02(+0.12%) |
Jul 10, 2014 | 15.76 | 16.30 | 15.76 | 16.06 | 7,026 | +0.23(+1.45%) |
Jul 09, 2014 | 15.97 | 16.37 | 15.77 | 15.83 | 5,376 | +0.07(+0.44%) |
Jul 08, 2014 | 15.50 | 15.95 | 15.50 | 15.76 | 2,220 | +0.12(+0.77%) |
Jul 07, 2014 | 15.75 | 16.00 | 15.64 | 15.64 | 1,851 | -0.26(-1.64%) |
Jul 03, 2014 | 15.90 | 15.90 | 15.90 | 15.90 | 300 | -0.12(-0.74%) |
Jul 02, 2014 | 16.40 | 16.40 | 15.75 | 16.02 | 1,498 | -0.35(-2.16%) |
Jul 01, 2014 | 16.14 | 16.40 | 16.14 | 16.37 | 1,050 | +0.79(+5.09%) |
Jun 30, 2014 | 16.17 | 16.17 | 15.58 | 15.58 | 387 | -0.48(-2.99%) |
Jun 27, 2014 | 16.12 | 16.12 | 16.06 | 16.06 | 200 | +0.18(+1.13%) |
Jun 26, 2014 | 16.05 | 16.05 | 15.84 | 15.88 | 1,284 | -0.39(-2.40%) |
Jun 25, 2014 | 16.03 | 16.32 | 16.03 | 16.27 | 2,988 | -0.39(-2.34%) |
Jun 24, 2014 | 17.06 | 17.06 | 16.66 | 16.66 | 1,150 | -0.34(-2.00%) |
Jun 23, 2014 | 15.77 | 17.01 | 15.77 | 17.00 | 2,854 | +0.32(+1.92%) |
Jun 20, 2014 | 16.02 | 16.68 | 16.02 | 16.68 | 737 | +0.18(+1.09%) |
Jun 19, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 204 | -0.21(-1.26%) |
Jun 18, 2014 | 16.50 | 16.71 | 16.50 | 16.71 | 2,891 | +0.21(+1.27%) |
Jun 17, 2014 | 16.50 | 16.50 | 16.50 | 16.50 | 102 | +0.15(+0.92%) |
Jun 16, 2014 | 16.76 | 17.00 | 16.35 | 16.35 | 987 | +0.09(+0.55%) |
Jun 13, 2014 | 16.26 | 16.26 | 16.26 | 16.26 | 385 | +0.21(+1.31%) |
Jun 12, 2014 | 16.87 | 17.05 | 16.05 | 16.05 | 6,531 | -0.45(-2.73%) |
Jun 11, 2014 | 16.50 | 16.50 | 16.49 | 16.50 | 2,111 | -0.07(-0.42%) |
Jun 10, 2014 | 16.55 | 17.18 | 16.51 | 16.57 | 1,468 | +0.07(+0.42%) |
Jun 06, 2014 | 16.36 | 16.90 | 16.36 | 16.50 | 2,426 | +0.20(+1.23%) |
Jun 05, 2014 | 16.13 | 16.30 | 16.10 | 16.30 | 981 | -0.01(-0.03%) |
Jun 04, 2014 | 16.36 | 16.36 | 15.89 | 16.30 | 675 | -0.02(-0.09%) |
Jun 03, 2014 | 16.32 | 16.32 | 16.32 | 16.32 | 394 | -0.08(-0.49%) |
Jun 02, 2014 | 16.24 | 16.40 | 15.67 | 16.40 | 592 | +0.64(+4.06%) |
May 30, 2014 | 15.84 | 16.11 | 15.75 | 15.76 | 4,436 | +0.21(+1.35%) |
May 29, 2014 | 16.27 | 16.34 | 15.55 | 15.55 | 11,119 | -0.61(-3.77%) |
May 28, 2014 | 16.11 | 16.20 | 15.82 | 16.16 | 1,145 | +0.41(+2.60%) |
May 27, 2014 | 16.05 | 16.05 | 15.75 | 15.75 | 6,324 | -0.50(-3.08%) |
May 23, 2014 | 16.34 | 16.25 | 16.25 | 16.25 | 2,200 | -0.55(-3.26%) |
May 22, 2014 | 16.80 | 16.80 | 16.80 | 16.80 | 102 | +0.32(+1.92%) |
May 21, 2014 | 16.48 | 16.48 | 16.48 | 16.48 | 100 | +0.18(+1.10%) |
May 20, 2014 | 16.97 | 16.97 | 16.30 | 16.30 | 669 | -0.17(-1.03%) |
May 19, 2014 | 15.56 | 16.47 | 15.56 | 16.47 | 8,466 | +0.61(+3.85%) |
May 16, 2014 | 15.68 | 15.86 | 15.68 | 15.86 | 505 | +0.26(+1.67%) |
May 15, 2014 | 15.50 | 15.71 | 15.25 | 15.60 | 2,147 | -0.34(-2.13%) |
May 14, 2014 | 15.94 | 15.94 | 15.94 | 15.94 | 200 | +0.06(+0.38%) |
May 13, 2014 | 16.13 | 16.19 | 15.41 | 15.88 | 2,264 | -0.36(-2.22%) |
May 12, 2014 | 17.70 | 17.70 | 16.20 | 16.24 | 8,394 | -0.87(-5.08%) |
May 09, 2014 | 17.36 | 17.40 | 17.11 | 17.11 | 1,475 | -0.69(-3.88%) |
May 06, 2014 | 18.19 | 17.80 | 17.80 | 17.80 | 400 | +0.14(+0.79%) |
May 05, 2014 | 17.56 | 18.07 | 17.27 | 17.66 | 12,292 | +0.12(+0.68%) |
May 02, 2014 | 17.67 | 18.25 | 17.54 | 17.54 | 7,855 | -0.71(-3.89%) |