Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.49 | 14.49 | 14.48 | 14.49 | 460 | -0.15(-1.02%) |
Jul 30, 2014 | 14.64 | 14.64 | 14.64 | 14.64 | 643 | +0.09(+0.62%) |
Jul 29, 2014 | 14.45 | 14.55 | 14.41 | 14.55 | 4,956 | -0.02(-0.14%) |
Jul 28, 2014 | 14.57 | 14.57 | 14.57 | 14.57 | 1,487 | +0.08(+0.55%) |
Jul 24, 2014 | 14.49 | 14.49 | 14.49 | 110 | +0.08(+0.56%) | |
Jul 23, 2014 | 14.41 | 14.41 | 14.41 | 14.41 | 296 | +0.00(+0.00%) |
Jul 22, 2014 | 14.41 | 14.41 | 14.41 | 14.41 | 334 | -0.06(-0.41%) |
Jul 21, 2014 | 14.47 | 14.47 | 14.47 | 14.47 | 476 | -0.03(-0.21%) |
Jul 18, 2014 | 14.45 | 14.50 | 14.43 | 14.50 | 6,378 | -0.04(-0.28%) |
Jul 17, 2014 | 14.42 | 14.54 | 14.42 | 14.54 | 385 | -0.05(-0.34%) |
Jul 16, 2014 | 14.59 | 14.59 | 14.59 | 14.59 | 576 | +0.05(+0.34%) |
Jul 15, 2014 | 14.61 | 14.61 | 14.54 | 14.54 | 35,101 | -0.05(-0.34%) |
Jul 14, 2014 | 14.59 | 14.59 | 14.59 | 14.59 | 1,363 | +0.07(+0.48%) |
Jul 11, 2014 | 14.52 | 14.52 | 14.52 | 14.52 | 363 | +0.01(+0.06%) |
Jul 10, 2014 | 14.52 | 14.52 | 14.51 | 14.51 | 784 | -0.87(-5.65%) |
Jul 09, 2014 | 15.38 | 15.38 | 15.38 | 15.38 | 891 | +0.00(+0.00%) |
Jul 08, 2014 | 15.27 | 15.38 | 15.27 | 15.38 | 1,317 | +0.03(+0.20%) |
Jul 07, 2014 | 15.25 | 15.50 | 15.25 | 15.35 | 1,020 | -0.30(-1.92%) |
Jul 03, 2014 | 15.65 | 15.65 | 15.65 | 0 | +0.33(+2.15%) | |
Jul 01, 2014 | 15.32 | 15.32 | 15.32 | 133 | +0.01(+0.07%) | |
Jun 30, 2014 | 15.38 | 15.38 | 15.31 | 15.31 | 1,008 | +0.44(+2.96%) |
Jun 27, 2014 | 15.02 | 15.02 | 14.87 | 14.87 | 2,054 | -0.17(-1.13%) |
Jun 26, 2014 | 15.04 | 15.04 | 15.04 | 15.04 | 581 | +0.16(+1.08%) |
Jun 25, 2014 | 14.75 | 14.88 | 14.75 | 14.88 | 793 | -0.03(-0.20%) |
Jun 24, 2014 | 14.86 | 15.05 | 14.86 | 14.91 | 2,143 | +0.04(+0.27%) |
Jun 23, 2014 | 14.94 | 14.94 | 14.87 | 14.87 | 4,072 | -0.01(-0.07%) |
Jun 20, 2014 | 14.88 | 14.88 | 14.88 | 14.88 | 735 | -0.03(-0.20%) |
Jun 19, 2014 | 14.91 | 14.91 | 14.91 | 14.91 | 321 | -0.10(-0.67%) |
Jun 18, 2014 | 15.00 | 15.20 | 14.92 | 15.01 | 7,039 | +0.48(+3.30%) |
Jun 17, 2014 | 14.24 | 14.53 | 14.24 | 14.53 | 10,280 | +0.47(+3.34%) |
Jun 16, 2014 | 14.06 | 14.06 | 14.06 | 14.06 | 994 | +0.05(+0.36%) |
Jun 13, 2014 | 14.01 | 14.01 | 14.01 | 14.01 | 386 | -0.03(-0.21%) |
Jun 12, 2014 | 14.12 | 14.12 | 14.04 | 14.04 | 809 | +0.19(+1.39%) |
Jun 11, 2014 | 13.85 | 13.85 | 13.85 | 13.85 | 346 | -0.00(-0.01%) |
Jun 10, 2014 | 13.85 | 13.85 | 13.85 | 13.85 | 3,813 | +0.02(+0.14%) |
Jun 06, 2014 | 13.73 | 13.83 | 13.73 | 13.83 | 673 | +0.08(+0.55%) |
Jun 05, 2014 | 13.76 | 13.76 | 13.75 | 13.75 | 872 | -0.11(-0.76%) |
Jun 04, 2014 | 13.67 | 13.86 | 13.67 | 13.86 | 384 | +0.40(+2.97%) |
Jun 03, 2014 | 13.46 | 13.46 | 13.46 | 13.46 | 760 | +0.23(+1.74%) |
Jun 02, 2014 | 13.23 | 13.23 | 13.23 | 13.23 | 666 | -0.03(-0.23%) |
May 30, 2014 | 13.23 | 13.26 | 13.23 | 13.26 | 1,648 | +0.00(+0.00%) |
May 29, 2014 | 13.26 | 13.26 | 13.26 | 13.26 | 488 | -0.04(-0.31%) |
May 28, 2014 | 13.31 | 13.31 | 13.30 | 13.30 | 1,896 | +0.01(+0.09%) |
May 27, 2014 | 13.29 | 13.29 | 13.29 | 13.29 | 6,596 | -0.45(-3.28%) |
May 23, 2014 | 13.74 | 13.74 | 13.74 | 0 | +0.56(+4.25%) | |
May 21, 2014 | 13.18 | 13.18 | 13.18 | 13.18 | 115 | -0.25(-1.86%) |
May 19, 2014 | 13.43 | 13.43 | 13.43 | 13.43 | 116 | +0.08(+0.60%) |
May 16, 2014 | 13.35 | 13.35 | 13.35 | 13.35 | 450 | -0.14(-1.04%) |
May 14, 2014 | 13.49 | 13.49 | 13.49 | 162 | +0.11(+0.82%) | |
May 13, 2014 | 13.38 | 13.38 | 13.38 | 13.38 | 194 | -0.22(-1.62%) |
May 12, 2014 | 13.60 | 13.60 | 13.60 | 13.60 | 729 | +0.17(+1.27%) |
May 09, 2014 | 13.37 | 13.43 | 13.37 | 13.43 | 1,662 | -0.03(-0.22%) |
May 08, 2014 | 13.47 | 13.51 | 13.46 | 13.46 | 1,702 | -0.74(-5.21%) |
May 05, 2014 | 14.20 | 14.20 | 14.20 | 14.20 | 149 | +0.12(+0.85%) |
May 02, 2014 | 14.07 | 14.08 | 14.07 | 14.08 | 519 | -0.13(-0.91%) |