Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.26 | 14.26 | 14.19 | 14.20 | 900 | -0.17(-1.15%) |
Jul 30, 2014 | 14.36 | 14.37 | 14.36 | 14.37 | 600 | -0.13(-0.92%) |
Jul 29, 2014 | 14.53 | 14.70 | 14.50 | 14.50 | 600 | -0.20(-1.36%) |
Jul 28, 2014 | 14.70 | 14.70 | 14.60 | 14.70 | 1,280 | -0.15(-1.01%) |
Jul 25, 2014 | 15.00 | 15.00 | 14.85 | 14.85 | 720 | +0.10(+0.68%) |
Jul 24, 2014 | 14.75 | 14.75 | 14.75 | 14.75 | 442 | +0.26(+1.79%) |
Jul 23, 2014 | 14.45 | 14.50 | 14.44 | 14.49 | 2,900 | +0.20(+1.40%) |
Jul 22, 2014 | 14.67 | 14.67 | 14.02 | 14.29 | 2,661 | -0.16(-1.11%) |
Jul 21, 2014 | 14.28 | 14.46 | 13.84 | 14.45 | 4,867 | +0.25(+1.76%) |
Jul 18, 2014 | 14.30 | 14.30 | 14.00 | 14.20 | 4,344 | -0.04(-0.28%) |
Jul 17, 2014 | 14.65 | 14.65 | 14.24 | 14.24 | 3,935 | -0.24(-1.66%) |
Jul 16, 2014 | 14.53 | 14.66 | 14.48 | 14.48 | 5,665 | -0.03(-0.21%) |
Jul 15, 2014 | 14.51 | 14.51 | 14.51 | 14.51 | 1,200 | -0.18(-1.22%) |
Jul 14, 2014 | 14.61 | 14.69 | 14.61 | 14.69 | 454 | +0.18(+1.24%) |
Jul 11, 2014 | 14.68 | 14.68 | 14.50 | 14.51 | 4,600 | -0.22(-1.49%) |
Jul 10, 2014 | 14.57 | 14.75 | 14.57 | 14.73 | 1,000 | +0.23(+1.59%) |
Jul 09, 2014 | 14.72 | 14.72 | 14.50 | 14.50 | 4,225 | -0.12(-0.82%) |
Jul 08, 2014 | 14.85 | 16.00 | 14.62 | 14.62 | 2,070 | -0.23(-1.55%) |
Jul 07, 2014 | 14.79 | 14.85 | 14.52 | 14.85 | 1,935 | -0.05(-0.34%) |
Jul 03, 2014 | 14.93 | 14.90 | 14.90 | 14.90 | 300 | +0.00(+0.00%) |
Jul 02, 2014 | 14.84 | 14.91 | 14.79 | 14.90 | 6,105 | -0.06(-0.40%) |
Jul 01, 2014 | 15.00 | 15.00 | 14.96 | 14.96 | 1,053 | -0.14(-0.93%) |
Jun 30, 2014 | 14.96 | 15.10 | 14.92 | 15.10 | 1,155 | -0.40(-2.58%) |
Jun 27, 2014 | 15.22 | 15.51 | 15.18 | 15.50 | 21,025 | +0.26(+1.70%) |
Jun 26, 2014 | 15.24 | 15.24 | 15.24 | 15.24 | 463 | -0.21(-1.36%) |
Jun 25, 2014 | 15.22 | 15.47 | 15.22 | 15.45 | 6,565 | +0.09(+0.59%) |
Jun 24, 2014 | 15.27 | 15.37 | 15.27 | 15.36 | 1,050 | +0.06(+0.39%) |
Jun 23, 2014 | 15.21 | 15.30 | 15.21 | 15.30 | 500 | -0.09(-0.58%) |
Jun 20, 2014 | 15.39 | 15.39 | 15.30 | 15.39 | 940 | +0.09(+0.59%) |
Jun 19, 2014 | 15.25 | 15.35 | 15.22 | 15.30 | 3,988 | +0.41(+2.75%) |
Jun 18, 2014 | 14.89 | 14.89 | 14.88 | 14.89 | 710 | +0.09(+0.61%) |
Jun 16, 2014 | 14.86 | 14.80 | 14.80 | 14.80 | 3,000 | +0.05(+0.34%) |
Jun 13, 2014 | 14.65 | 14.75 | 14.63 | 14.75 | 1,334 | +0.25(+1.72%) |
Jun 12, 2014 | 14.50 | 14.50 | 14.50 | 14.50 | 1,390 | -0.01(-0.07%) |
Jun 11, 2014 | 14.62 | 14.62 | 14.51 | 14.51 | 728 | -0.11(-0.75%) |
Jun 10, 2014 | 14.70 | 14.70 | 14.62 | 14.62 | 1,335 | -0.07(-0.48%) |
Jun 06, 2014 | 14.55 | 14.69 | 14.55 | 14.69 | 3,500 | +0.14(+0.96%) |
Jun 05, 2014 | 14.61 | 14.61 | 14.55 | 14.55 | 656 | -0.01(-0.06%) |
Jun 04, 2014 | 14.80 | 14.80 | 14.55 | 14.56 | 1,790 | -0.09(-0.61%) |
Jun 03, 2014 | 14.94 | 14.94 | 14.65 | 14.65 | 580 | -0.33(-2.20%) |
May 29, 2014 | 14.98 | 14.98 | 14.98 | 14.98 | 0 | +0.47(+3.24%) |
May 28, 2014 | 14.70 | 14.86 | 14.50 | 14.51 | 17,851 | -0.24(-1.63%) |
May 27, 2014 | 14.83 | 14.84 | 14.65 | 14.75 | 13,378 | -0.25(-1.67%) |
May 23, 2014 | 14.90 | 15.00 | 15.00 | 15.00 | 9,200 | -0.11(-0.73%) |
May 22, 2014 | 15.03 | 15.48 | 15.01 | 15.11 | 12,200 | +0.26(+1.75%) |
May 21, 2014 | 14.85 | 15.10 | 14.77 | 14.85 | 16,179 | -0.36(-2.37%) |
May 20, 2014 | 15.26 | 15.31 | 15.00 | 15.21 | 27,353 | +0.21(+1.40%) |
May 19, 2014 | 15.20 | 15.24 | 15.00 | 15.00 | 19,377 | -0.22(-1.45%) |
May 16, 2014 | 15.27 | 15.27 | 15.05 | 15.22 | 14,801 | -0.06(-0.39%) |
May 15, 2014 | 15.26 | 15.44 | 15.21 | 15.28 | 22,402 | +0.08(+0.53%) |
May 14, 2014 | 15.25 | 15.26 | 15.20 | 15.20 | 2,333 | +0.02(+0.13%) |
May 13, 2014 | 15.18 | 15.18 | 15.18 | 15.18 | 1,077 | -0.18(-1.17%) |
May 12, 2014 | 14.83 | 15.36 | 14.56 | 15.36 | 10,969 | +0.53(+3.57%) |
May 09, 2014 | 14.87 | 14.90 | 14.72 | 14.83 | 5,764 | -0.70(-4.50%) |
May 08, 2014 | 14.79 | 15.53 | 14.68 | 15.53 | 3,093 | +0.61(+4.09%) |
May 07, 2014 | 14.83 | 14.92 | 14.81 | 14.92 | 4,400 | -0.26(-1.73%) |
May 06, 2014 | 14.81 | 15.30 | 14.68 | 15.18 | 10,545 | +0.25(+1.69%) |
May 05, 2014 | 14.85 | 15.14 | 14.83 | 14.93 | 26,057 | +0.08(+0.54%) |
May 02, 2014 | 15.00 | 15.52 | 14.85 | 14.85 | 21,256 | -0.41(-2.69%) |