Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.55 | 14.55 | 14.46 | 14.52 | 15,211 | -0.16(-1.11%) |
Jul 30, 2014 | 14.77 | 14.77 | 14.69 | 14.69 | 3,348 | -0.07(-0.49%) |
Jul 29, 2014 | 14.71 | 14.78 | 14.71 | 14.76 | 6,044 | -0.06(-0.43%) |
Jul 28, 2014 | 14.79 | 14.93 | 14.76 | 14.82 | 21,810 | +0.08(+0.55%) |
Jul 25, 2014 | 14.78 | 14.79 | 14.71 | 14.74 | 5,954 | -0.08(-0.55%) |
Jul 24, 2014 | 14.79 | 14.90 | 14.77 | 14.82 | 15,446 | -0.01(-0.06%) |
Jul 23, 2014 | 14.74 | 14.87 | 14.74 | 14.83 | 23,850 | +0.05(+0.37%) |
Jul 22, 2014 | 14.69 | 14.87 | 14.69 | 14.78 | 16,355 | +0.12(+0.80%) |
Jul 21, 2014 | 14.53 | 14.69 | 14.53 | 14.66 | 29,298 | +0.02(+0.12%) |
Jul 18, 2014 | 14.60 | 14.72 | 14.59 | 14.64 | 34,167 | +0.09(+0.62%) |
Jul 17, 2014 | 14.69 | 14.69 | 14.52 | 14.55 | 91,593 | -0.15(-1.05%) |
Jul 16, 2014 | 14.72 | 14.78 | 14.65 | 14.70 | 13,409 | +0.02(+0.12%) |
Jul 15, 2014 | 14.74 | 14.76 | 14.65 | 14.69 | 23,811 | -0.04(-0.25%) |
Jul 14, 2014 | 14.69 | 14.74 | 14.67 | 14.72 | 39,501 | +0.13(+0.87%) |
Jul 11, 2014 | 14.51 | 14.67 | 14.51 | 14.59 | 47,964 | +0.01(+0.06%) |
Jul 10, 2014 | 14.61 | 14.66 | 14.57 | 14.59 | 16,700 | -0.14(-0.92%) |
Jul 09, 2014 | 14.67 | 14.72 | 14.67 | 14.72 | 32,685 | +0.01(+0.06%) |
Jul 08, 2014 | 14.71 | 14.71 | 14.68 | 14.71 | 4,967 | -0.06(-0.43%) |
Jul 07, 2014 | 14.78 | 14.78 | 14.73 | 14.78 | 6,044 | +0.04(+0.25%) |
Jul 03, 2014 | 14.71 | 14.74 | 14.74 | 14.74 | 8,273 | +0.05(+0.37%) |
Jul 02, 2014 | 14.66 | 14.71 | 14.66 | 14.69 | 8,757 | +0.06(+0.43%) |
Jul 01, 2014 | 14.61 | 14.62 | 14.57 | 14.62 | 20,197 | +0.08(+0.56%) |
Jun 30, 2014 | 14.52 | 14.54 | 14.47 | 14.54 | 42,520 | -0.04(-0.25%) |
Jun 27, 2014 | 14.46 | 14.58 | 14.46 | 14.58 | 3,455 | +0.07(+0.50%) |
Jun 26, 2014 | 14.49 | 14.50 | 14.45 | 14.50 | 9,368 | +0.00(+0.03%) |
Jun 25, 2014 | 14.50 | 14.50 | 14.44 | 14.50 | 19,893 | +0.05(+0.31%) |
Jun 24, 2014 | 14.55 | 14.55 | 14.42 | 14.46 | 10,820 | +0.02(+0.13%) |
Jun 23, 2014 | 14.43 | 14.46 | 14.43 | 14.44 | 18,947 | -0.03(-0.19%) |
Jun 20, 2014 | 14.50 | 14.54 | 14.46 | 14.46 | 22,011 | -0.07(-0.50%) |
Jun 19, 2014 | 14.52 | 14.56 | 14.50 | 14.54 | 5,193 | -0.09(-0.62%) |
Jun 18, 2014 | 14.51 | 14.64 | 14.41 | 14.63 | 4,279 | +0.19(+1.31%) |
Jun 17, 2014 | 14.46 | 14.47 | 14.41 | 14.44 | 11,292 | -0.02(-0.13%) |
Jun 16, 2014 | 14.51 | 14.54 | 14.46 | 14.46 | 8,236 | -0.08(-0.56%) |
Jun 13, 2014 | 14.49 | 14.55 | 14.48 | 14.54 | 13,232 | -0.03(-0.19%) |
Jun 12, 2014 | 14.59 | 14.64 | 14.55 | 14.56 | 40,337 | -0.06(-0.43%) |
Jun 11, 2014 | 14.64 | 14.65 | 14.60 | 14.63 | 1,685 | -0.03(-0.18%) |
Jun 10, 2014 | 14.56 | 14.65 | 14.56 | 14.65 | 4,097 | +0.11(+0.74%) |
Jun 06, 2014 | 14.45 | 14.58 | 14.45 | 14.55 | 9,615 | +0.14(+1.00%) |
Jun 05, 2014 | 14.26 | 14.42 | 14.25 | 14.40 | 30,422 | +0.14(+1.01%) |
Jun 04, 2014 | 14.25 | 14.29 | 14.24 | 14.26 | 2,805 | -0.08(-0.57%) |
Jun 03, 2014 | 14.31 | 14.37 | 14.29 | 14.34 | 7,362 | +0.09(+0.63%) |
Jun 02, 2014 | 14.28 | 14.31 | 14.24 | 14.25 | 26,132 | +0.05(+0.32%) |
May 30, 2014 | 14.36 | 14.36 | 14.19 | 14.20 | 7,645 | -0.15(-1.07%) |
May 29, 2014 | 14.33 | 14.36 | 14.31 | 14.36 | 7,839 | +0.04(+0.25%) |
May 28, 2014 | 14.27 | 14.32 | 14.27 | 14.32 | 48,499 | +0.10(+0.70%) |
May 27, 2014 | 14.25 | 14.28 | 14.15 | 14.22 | 33,462 | -0.05(-0.38%) |
May 23, 2014 | 14.23 | 14.27 | 14.27 | 14.27 | 11,511 | +0.05(+0.33%) |
May 22, 2014 | 14.14 | 14.26 | 14.14 | 14.23 | 69,080 | +0.03(+0.24%) |
May 21, 2014 | 14.17 | 14.20 | 14.17 | 14.19 | 19,726 | +0.05(+0.33%) |
May 20, 2014 | 14.21 | 14.21 | 14.09 | 14.15 | 11,336 | -0.11(-0.77%) |
May 19, 2014 | 14.18 | 14.26 | 14.18 | 14.26 | 5,231 | -0.01(-0.06%) |
May 16, 2014 | 14.14 | 14.27 | 14.13 | 14.27 | 8,923 | +0.19(+1.35%) |
May 15, 2014 | 14.14 | 14.15 | 14.03 | 14.08 | 11,679 | -0.12(-0.83%) |
May 14, 2014 | 14.16 | 14.24 | 14.16 | 14.19 | 5,010 | +0.05(+0.32%) |
May 13, 2014 | 14.12 | 14.20 | 14.12 | 14.15 | 13,768 | +0.05(+0.38%) |
May 12, 2014 | 14.03 | 14.09 | 14.03 | 14.09 | 4,845 | +0.16(+1.17%) |
May 09, 2014 | 13.88 | 13.97 | 13.86 | 13.93 | 4,676 | +0.01(+0.06%) |
May 08, 2014 | 14.01 | 14.01 | 13.90 | 13.92 | 12,289 | +0.00(+0.00%) |
May 07, 2014 | 13.90 | 13.94 | 13.82 | 13.92 | 17,772 | +0.04(+0.26%) |
May 06, 2014 | 13.82 | 13.96 | 13.82 | 13.89 | 4,906 | +0.08(+0.56%) |
May 05, 2014 | 13.81 | 13.82 | 13.78 | 13.81 | 3,317 | -0.09(-0.68%) |
May 02, 2014 | 13.78 | 13.91 | 13.71 | 13.90 | 76,943 | +0.15(+1.12%) |