Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.72 | 15.76 | 15.54 | 15.56 | 175,975 | -0.32(-1.99%) |
Jul 30, 2014 | 15.89 | 15.90 | 15.80 | 15.87 | 81,620 | +0.05(+0.33%) |
Jul 29, 2014 | 15.87 | 15.89 | 15.78 | 15.82 | 56,142 | +0.01(+0.09%) |
Jul 28, 2014 | 15.84 | 15.85 | 15.69 | 15.81 | 112,947 | -0.00(-0.02%) |
Jul 25, 2014 | 15.87 | 15.87 | 15.74 | 15.81 | 253,082 | -0.06(-0.41%) |
Jul 24, 2014 | 15.95 | 15.95 | 15.87 | 15.88 | 55,083 | -0.02(-0.11%) |
Jul 23, 2014 | 15.89 | 15.93 | 15.87 | 15.89 | 49,841 | +0.04(+0.28%) |
Jul 22, 2014 | 15.82 | 15.88 | 15.78 | 15.85 | 87,524 | +0.13(+0.82%) |
Jul 21, 2014 | 15.74 | 15.76 | 15.64 | 15.72 | 115,551 | -0.04(-0.28%) |
Jul 18, 2014 | 15.60 | 15.76 | 15.60 | 15.76 | 77,736 | +0.30(+1.93%) |
Jul 17, 2014 | 15.68 | 15.69 | 15.47 | 15.47 | 98,414 | -0.28(-1.77%) |
Jul 16, 2014 | 15.79 | 15.84 | 15.74 | 15.74 | 245,723 | +0.05(+0.34%) |
Jul 15, 2014 | 15.83 | 15.83 | 15.60 | 15.69 | 225,607 | -0.10(-0.63%) |
Jul 14, 2014 | 15.80 | 15.82 | 15.76 | 15.79 | 129,719 | +0.11(+0.70%) |
Jul 11, 2014 | 15.68 | 15.70 | 15.64 | 15.68 | 48,473 | +0.05(+0.30%) |
Jul 10, 2014 | 15.47 | 15.69 | 15.29 | 15.63 | 202,733 | -0.07(-0.42%) |
Jul 09, 2014 | 15.68 | 15.72 | 15.60 | 15.70 | 231,146 | +0.10(+0.66%) |
Jul 08, 2014 | 15.84 | 15.84 | 15.53 | 15.60 | 226,159 | -0.22(-1.39%) |
Jul 07, 2014 | 15.97 | 15.97 | 15.81 | 15.82 | 163,738 | -0.12(-0.78%) |
Jul 03, 2014 | 15.91 | 15.94 | 15.94 | 15.94 | 152,273 | +0.12(+0.78%) |
Jul 02, 2014 | 15.88 | 15.89 | 15.82 | 15.82 | 134,188 | -0.05(-0.31%) |
Jul 01, 2014 | 15.71 | 15.89 | 15.63 | 15.87 | 116,996 | +0.19(+1.20%) |
Jun 30, 2014 | 15.65 | 15.69 | 15.62 | 15.68 | 125,129 | +0.05(+0.32%) |
Jun 27, 2014 | 15.56 | 15.63 | 15.55 | 15.63 | 72,660 | +0.06(+0.40%) |
Jun 26, 2014 | 15.53 | 15.57 | 15.45 | 15.57 | 117,680 | +0.02(+0.16%) |
Jun 25, 2014 | 15.45 | 15.54 | 15.44 | 15.54 | 93,295 | +0.08(+0.49%) |
Jun 24, 2014 | 15.50 | 15.63 | 15.44 | 15.47 | 91,993 | -0.04(-0.23%) |
Jun 23, 2014 | 15.50 | 15.52 | 15.41 | 15.50 | 25,886 | -0.03(-0.17%) |
Jun 20, 2014 | 15.49 | 15.53 | 15.45 | 15.53 | 54,079 | +0.06(+0.41%) |
Jun 19, 2014 | 15.50 | 15.50 | 15.41 | 15.47 | 179,004 | -0.03(-0.16%) |
Jun 18, 2014 | 15.44 | 15.50 | 15.38 | 15.49 | 62,913 | +0.08(+0.53%) |
Jun 17, 2014 | 15.32 | 15.43 | 15.32 | 15.41 | 150,446 | +0.07(+0.44%) |
Jun 16, 2014 | 15.32 | 15.36 | 15.27 | 15.34 | 62,194 | +0.02(+0.16%) |
Jun 13, 2014 | 15.35 | 15.35 | 15.25 | 15.32 | 79,001 | +0.07(+0.46%) |
Jun 12, 2014 | 15.41 | 15.41 | 15.22 | 15.25 | 202,118 | -0.16(-1.03%) |
Jun 11, 2014 | 15.33 | 15.40 | 15.33 | 15.40 | 46,007 | +0.02(+0.11%) |
Jun 10, 2014 | 15.35 | 15.43 | 15.35 | 15.39 | 41,315 | +0.04(+0.27%) |
Jun 06, 2014 | 15.27 | 15.37 | 15.27 | 15.35 | 131,448 | +0.09(+0.56%) |
Jun 05, 2014 | 15.08 | 15.26 | 15.07 | 15.26 | 148,100 | +0.17(+1.15%) |
Jun 04, 2014 | 14.97 | 15.12 | 14.95 | 15.09 | 110,138 | +0.06(+0.40%) |
Jun 03, 2014 | 15.03 | 15.05 | 14.97 | 15.03 | 37,299 | -0.03(-0.21%) |
Jun 02, 2014 | 15.07 | 15.07 | 14.96 | 15.06 | 55,611 | +0.00(+0.02%) |
May 30, 2014 | 15.05 | 15.08 | 15.02 | 15.05 | 50,255 | -0.03(-0.18%) |
May 29, 2014 | 15.07 | 15.08 | 15.03 | 15.08 | 81,380 | +0.06(+0.42%) |
May 28, 2014 | 15.07 | 15.08 | 14.97 | 15.02 | 105,878 | -0.03(-0.17%) |
May 27, 2014 | 14.91 | 15.05 | 14.91 | 15.04 | 129,125 | +0.17(+1.14%) |
May 23, 2014 | 14.73 | 14.87 | 14.87 | 14.87 | 142,734 | +0.11(+0.72%) |
May 22, 2014 | 14.68 | 14.77 | 14.68 | 14.77 | 87,134 | +0.09(+0.62%) |
May 21, 2014 | 14.55 | 14.68 | 14.55 | 14.68 | 64,971 | +0.15(+1.00%) |
May 20, 2014 | 14.61 | 14.61 | 14.48 | 14.53 | 64,064 | -0.12(-0.80%) |
May 19, 2014 | 14.52 | 14.66 | 14.52 | 14.65 | 119,166 | +0.15(+1.00%) |
May 16, 2014 | 14.49 | 14.51 | 14.36 | 14.50 | 73,668 | +0.05(+0.32%) |
May 15, 2014 | 14.55 | 14.55 | 14.33 | 14.46 | 121,202 | -0.08(-0.57%) |
May 14, 2014 | 14.60 | 14.65 | 14.52 | 14.54 | 201,277 | -0.12(-0.84%) |
May 13, 2014 | 14.68 | 14.74 | 14.65 | 14.66 | 74,133 | -0.02(-0.15%) |
May 12, 2014 | 14.48 | 14.72 | 14.48 | 14.68 | 137,335 | +0.26(+1.81%) |
May 09, 2014 | 14.39 | 14.43 | 14.28 | 14.42 | 104,915 | +0.04(+0.28%) |
May 08, 2014 | 14.36 | 14.56 | 14.33 | 14.38 | 119,078 | -0.06(-0.43%) |
May 07, 2014 | 14.47 | 14.47 | 14.28 | 14.44 | 169,710 | -0.04(-0.31%) |
May 06, 2014 | 14.68 | 14.68 | 14.48 | 14.49 | 67,682 | -0.17(-1.18%) |
May 05, 2014 | 14.51 | 14.66 | 14.47 | 14.66 | 110,591 | +0.05(+0.34%) |
May 02, 2014 | 14.62 | 14.68 | 14.60 | 14.61 | 76,102 | +0.01(+0.04%) |