Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.14 | 16.14 | 16.14 | 16.14 | 3,584 | -0.19(-1.14%) |
Jul 30, 2014 | 16.33 | 16.33 | 16.24 | 16.33 | 3,927 | -0.07(-0.44%) |
Jul 25, 2014 | 16.39 | 16.40 | 16.40 | 16.40 | 17,182 | -0.07(-0.44%) |
Jul 24, 2014 | 16.48 | 16.54 | 16.45 | 16.47 | 31,367 | +0.02(+0.15%) |
Jul 23, 2014 | 16.46 | 16.46 | 16.45 | 16.45 | 3,474 | -0.02(-0.15%) |
Jul 22, 2014 | 16.58 | 16.58 | 16.42 | 16.47 | 5,809 | -0.00(-0.00%) |
Jul 21, 2014 | 16.46 | 16.48 | 16.46 | 16.47 | 462 | -0.08(-0.49%) |
Jul 18, 2014 | 16.55 | 16.60 | 16.42 | 16.55 | 134,430 | +0.04(+0.25%) |
Jul 17, 2014 | 16.50 | 16.54 | 16.45 | 16.51 | 2,848 | -0.04(-0.25%) |
Jul 16, 2014 | 16.58 | 16.60 | 16.50 | 16.55 | 40,517 | -0.11(-0.63%) |
Jul 15, 2014 | 16.66 | 16.66 | 16.66 | 16.66 | 911 | +0.06(+0.39%) |
Jul 14, 2014 | 16.66 | 16.66 | 16.59 | 16.59 | 1,606 | +0.02(+0.15%) |
Jul 11, 2014 | 16.66 | 16.66 | 16.57 | 16.57 | 2,499 | -0.02(-0.10%) |
Jul 10, 2014 | 16.58 | 16.58 | 16.58 | 16.58 | 459 | -0.06(-0.39%) |
Jul 09, 2014 | 16.58 | 16.65 | 16.58 | 16.65 | 2,068 | +0.02(+0.15%) |
Jul 08, 2014 | 16.62 | 16.62 | 16.62 | 16.62 | 160 | +0.12(+0.73%) |
Jul 07, 2014 | 16.50 | 16.68 | 16.50 | 16.50 | 24,785 | -0.17(-1.02%) |
Jul 03, 2014 | 16.71 | 16.67 | 16.67 | 16.67 | 14,957 | +0.08(+0.49%) |
Jul 02, 2014 | 16.65 | 16.65 | 16.58 | 16.59 | 953 | -0.03(-0.19%) |
Jul 01, 2014 | 16.50 | 16.62 | 16.50 | 16.62 | 2,391 | +0.07(+0.43%) |
Jun 30, 2014 | 16.47 | 16.55 | 16.46 | 16.55 | 22,515 | +0.09(+0.55%) |
Jun 27, 2014 | 16.56 | 16.56 | 16.38 | 16.46 | 10,466 | -0.06(-0.39%) |
Jun 25, 2014 | 16.39 | 16.53 | 16.53 | 16.53 | 24 | +0.06(+0.39%) |
Jun 24, 2014 | 16.54 | 16.61 | 16.40 | 16.46 | 56,615 | -0.12(-0.73%) |
Jun 23, 2014 | 16.54 | 16.60 | 16.50 | 16.58 | 36,094 | +0.01(+0.05%) |
Jun 20, 2014 | 16.54 | 16.62 | 16.53 | 16.58 | 44,324 | +0.03(+0.19%) |
Jun 19, 2014 | 16.51 | 16.62 | 16.49 | 16.54 | 39,245 | +0.04(+0.25%) |
Jun 18, 2014 | 16.42 | 16.58 | 16.41 | 16.50 | 32,555 | +0.12(+0.74%) |
Jun 17, 2014 | 16.38 | 16.43 | 16.38 | 16.38 | 12,665 | +0.03(+0.20%) |
Jun 16, 2014 | 16.38 | 16.45 | 16.35 | 16.35 | 50,928 | -0.04(-0.25%) |
Jun 13, 2014 | 16.30 | 16.42 | 16.30 | 16.39 | 30,779 | +0.06(+0.35%) |
Jun 12, 2014 | 16.62 | 16.62 | 16.29 | 16.33 | 59,454 | -0.06(-0.35%) |
Jun 11, 2014 | 16.38 | 16.42 | 16.36 | 16.39 | 37,135 | -0.03(-0.20%) |
Jun 10, 2014 | 16.37 | 16.47 | 16.37 | 16.42 | 56,270 | +0.02(+0.10%) |
Jun 06, 2014 | 16.41 | 16.44 | 16.37 | 16.41 | 11,990 | +0.07(+0.45%) |
Jun 05, 2014 | 16.33 | 16.33 | 16.33 | 16.33 | 1,236 | +0.02(+0.15%) |
Jun 04, 2014 | 16.28 | 16.31 | 16.28 | 16.31 | 7,048 | +0.02(+0.15%) |
Jun 03, 2014 | 16.28 | 16.28 | 16.28 | 16.28 | 1,138 | -0.02(-0.15%) |
May 30, 2014 | 16.31 | 16.31 | 16.31 | 16.31 | 0 | +0.07(+0.45%) |
May 29, 2014 | 16.28 | 16.33 | 16.23 | 16.24 | 6,358 | +0.01(+0.05%) |
May 28, 2014 | 16.24 | 16.26 | 16.23 | 16.23 | 988 | +0.02(+0.15%) |
May 27, 2014 | 16.20 | 16.21 | 16.20 | 16.20 | 742 | +0.02(+0.15%) |
May 23, 2014 | 16.20 | 16.18 | 16.18 | 16.18 | 17,800 | -0.03(-0.20%) |
May 22, 2014 | 16.18 | 16.24 | 16.12 | 16.21 | 88,790 | +0.07(+0.45%) |
May 21, 2014 | 16.12 | 16.15 | 16.08 | 16.14 | 43,670 | +0.12(+0.76%) |
May 16, 2014 | 16.02 | 16.02 | 16.02 | 16.02 | 0 | -0.14(-0.85%) |
May 15, 2014 | 16.15 | 16.16 | 16.12 | 16.16 | 7,980 | -0.15(-0.94%) |
May 14, 2014 | 16.31 | 16.31 | 16.31 | 16.31 | 1,236 | -0.01(-0.04%) |
May 13, 2014 | 16.33 | 16.33 | 16.27 | 16.32 | 3,466 | +0.26(+1.60%) |
May 09, 2014 | 16.16 | 16.06 | 16.06 | 16.06 | 370 | -0.15(-0.90%) |
May 08, 2014 | 16.20 | 16.20 | 16.20 | 16.20 | 1,236 | +0.04(+0.25%) |
May 06, 2014 | 16.20 | 16.16 | 16.16 | 16.16 | 1,483 | -0.07(-0.45%) |
May 05, 2014 | 16.24 | 16.24 | 16.24 | 16.24 | 615 | -0.02(-0.15%) |
May 02, 2014 | 16.26 | 16.26 | 16.25 | 16.26 | 2,813 | -0.01(-0.05%) |