Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.49 | 14.55 | 14.48 | 14.53 | 34,680 | +0.14(+0.97%) |
Jul 30, 2014 | 14.40 | 14.42 | 14.38 | 14.39 | 18,792 | +0.03(+0.21%) |
Jul 29, 2014 | 14.33 | 14.36 | 14.31 | 14.36 | 2,997 | +0.07(+0.49%) |
Jul 28, 2014 | 14.31 | 14.32 | 14.29 | 14.29 | 10,811 | +0.01(+0.07%) |
Jul 25, 2014 | 14.39 | 14.42 | 14.26 | 14.28 | 19,865 | -0.14(-0.97%) |
Jul 24, 2014 | 14.38 | 14.47 | 14.38 | 14.42 | 51,834 | +0.13(+0.91%) |
Jul 23, 2014 | 14.28 | 14.30 | 14.28 | 14.29 | 5,844 | +0.01(+0.07%) |
Jul 22, 2014 | 14.21 | 14.29 | 14.21 | 14.28 | 29,282 | +0.07(+0.49%) |
Jul 21, 2014 | 14.20 | 14.23 | 14.19 | 14.21 | 9,531 | -0.02(-0.14%) |
Jul 18, 2014 | 14.26 | 14.29 | 14.22 | 14.23 | 23,429 | +0.09(+0.64%) |
Jul 17, 2014 | 14.30 | 14.32 | 14.09 | 14.14 | 49,705 | -0.23(-1.60%) |
Jul 16, 2014 | 14.35 | 14.38 | 14.31 | 14.37 | 41,194 | -0.05(-0.35%) |
Jul 15, 2014 | 14.26 | 14.42 | 14.22 | 14.42 | 86,876 | +0.15(+1.05%) |
Jul 14, 2014 | 14.30 | 14.32 | 14.25 | 14.27 | 42,188 | +0.33(+2.37%) |
Jul 11, 2014 | 13.93 | 13.97 | 13.93 | 13.94 | 17,852 | -0.03(-0.21%) |
Jul 10, 2014 | 13.91 | 13.97 | 13.90 | 13.97 | 28,947 | -0.08(-0.57%) |
Jul 09, 2014 | 14.08 | 14.10 | 14.01 | 14.05 | 21,502 | -0.10(-0.71%) |
Jul 08, 2014 | 14.11 | 14.19 | 14.09 | 14.15 | 40,428 | +0.01(+0.06%) |
Jul 07, 2014 | 14.19 | 14.22 | 14.14 | 14.14 | 37,058 | +0.01(+0.08%) |
Jul 03, 2014 | 14.15 | 14.13 | 14.13 | 14.13 | 20,700 | +0.08(+0.57%) |
Jul 02, 2014 | 14.05 | 14.07 | 14.01 | 14.05 | 16,500 | -0.02(-0.14%) |
Jul 01, 2014 | 14.04 | 14.08 | 14.03 | 14.07 | 45,319 | +0.03(+0.21%) |
Jun 30, 2014 | 14.21 | 14.22 | 14.04 | 14.04 | 67,297 | -0.14(-0.99%) |
Jun 27, 2014 | 14.17 | 14.18 | 14.13 | 14.18 | 22,317 | +0.00(+0.00%) |
Jun 26, 2014 | 14.21 | 14.23 | 14.18 | 14.18 | 52,345 | +0.04(+0.28%) |
Jun 25, 2014 | 14.17 | 14.17 | 14.10 | 14.14 | 59,172 | -0.02(-0.14%) |
Jun 24, 2014 | 14.16 | 14.17 | 14.13 | 14.16 | 42,394 | -0.02(-0.14%) |
Jun 23, 2014 | 14.19 | 14.22 | 14.17 | 14.18 | 18,351 | -0.03(-0.21%) |
Jun 20, 2014 | 14.17 | 14.26 | 14.15 | 14.21 | 171,071 | +0.05(+0.33%) |
Jun 19, 2014 | 14.50 | 14.50 | 14.12 | 14.16 | 244,766 | -0.53(-3.59%) |
Jun 18, 2014 | 14.75 | 14.75 | 14.69 | 14.69 | 73,193 | -0.05(-0.33%) |
Jun 17, 2014 | 14.81 | 14.81 | 14.73 | 14.74 | 10,874 | +0.01(+0.07%) |
Jun 16, 2014 | 14.67 | 14.74 | 14.67 | 14.73 | 21,015 | +0.06(+0.41%) |
Jun 13, 2014 | 14.67 | 14.72 | 14.60 | 14.67 | 26,326 | -0.03(-0.20%) |
Jun 12, 2014 | 14.79 | 14.81 | 14.70 | 14.70 | 153,565 | -0.16(-1.08%) |
Jun 11, 2014 | 14.85 | 14.89 | 14.84 | 14.86 | 14,687 | +0.00(+0.01%) |
Jun 10, 2014 | 14.86 | 14.87 | 14.86 | 14.86 | 36,302 | -0.10(-0.67%) |
Jun 06, 2014 | 14.96 | 15.04 | 14.96 | 14.96 | 25,529 | +0.00(+0.00%) |
Jun 05, 2014 | 14.97 | 14.98 | 14.93 | 14.96 | 350,567 | -0.12(-0.80%) |
Jun 04, 2014 | 15.02 | 15.08 | 15.02 | 15.08 | 41,531 | +0.04(+0.25%) |
Jun 03, 2014 | 15.08 | 15.11 | 15.03 | 15.04 | 63,083 | -0.03(-0.19%) |
Jun 02, 2014 | 15.05 | 15.10 | 15.00 | 15.07 | 40,976 | +0.08(+0.53%) |
May 30, 2014 | 14.96 | 15.09 | 14.96 | 14.99 | 54,989 | +0.04(+0.27%) |
May 29, 2014 | 14.94 | 14.96 | 14.89 | 14.95 | 69,483 | +0.03(+0.20%) |
May 28, 2014 | 14.87 | 14.94 | 14.85 | 14.92 | 190,422 | +0.08(+0.54%) |
May 27, 2014 | 14.71 | 14.84 | 14.69 | 14.84 | 105,921 | +0.32(+2.20%) |
May 23, 2014 | 14.51 | 14.52 | 14.52 | 14.52 | 26,200 | +0.02(+0.13%) |
May 22, 2014 | 14.45 | 14.51 | 14.44 | 14.50 | 7,545 | -0.05(-0.34%) |
May 21, 2014 | 14.55 | 14.60 | 14.54 | 14.55 | 38,942 | +0.05(+0.34%) |
May 20, 2014 | 14.50 | 14.50 | 14.49 | 14.50 | 5,079 | -0.02(-0.13%) |
May 19, 2014 | 14.42 | 14.52 | 14.41 | 14.52 | 8,250 | -0.02(-0.13%) |
May 16, 2014 | 14.55 | 14.55 | 14.51 | 14.54 | 11,238 | +0.04(+0.30%) |
May 15, 2014 | 14.49 | 14.51 | 14.43 | 14.49 | 22,232 | +0.11(+0.80%) |
May 14, 2014 | 14.37 | 14.41 | 14.37 | 14.38 | 12,125 | -0.14(-0.96%) |
May 13, 2014 | 14.50 | 14.53 | 14.48 | 14.52 | 32,280 | +0.03(+0.21%) |
May 12, 2014 | 14.43 | 14.50 | 14.43 | 14.49 | 9,350 | -0.08(-0.55%) |
May 09, 2014 | 14.54 | 14.60 | 14.54 | 14.57 | 53,490 | +0.00(+0.00%) |
May 08, 2014 | 14.57 | 14.60 | 14.54 | 14.57 | 24,293 | -0.01(-0.07%) |
May 07, 2014 | 14.41 | 14.58 | 14.41 | 14.58 | 52,577 | +0.22(+1.54%) |
May 06, 2014 | 14.35 | 14.38 | 14.35 | 14.36 | 12,540 | +0.03(+0.20%) |
May 05, 2014 | 14.31 | 14.35 | 14.27 | 14.33 | 15,541 | -0.14(-0.98%) |
May 02, 2014 | 14.63 | 14.64 | 14.41 | 14.47 | 19,575 | -0.15(-1.01%) |