Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.89 | 14.93 | 14.72 | 14.72 | 25,074 | -0.02(-0.13%) |
Jul 30, 2014 | 14.97 | 14.97 | 14.68 | 14.74 | 38,775 | -0.16(-1.05%) |
Jul 29, 2014 | 15.19 | 15.21 | 14.84 | 14.89 | 45,863 | -0.29(-1.90%) |
Jul 28, 2014 | 15.17 | 15.25 | 15.13 | 15.18 | 49,683 | +0.32(+2.16%) |
Jul 25, 2014 | 14.92 | 14.93 | 14.85 | 14.86 | 36,822 | +0.28(+1.95%) |
Jul 24, 2014 | 14.68 | 14.75 | 14.51 | 14.58 | 77,061 | +0.04(+0.26%) |
Jul 23, 2014 | 14.68 | 14.68 | 14.52 | 14.54 | 33,895 | -0.03(-0.19%) |
Jul 22, 2014 | 14.62 | 14.62 | 14.55 | 14.57 | 19,461 | +0.11(+0.78%) |
Jul 21, 2014 | 14.49 | 14.50 | 14.39 | 14.45 | 25,746 | -0.16(-1.10%) |
Jul 18, 2014 | 14.58 | 14.68 | 14.51 | 14.61 | 9,669 | -0.04(-0.26%) |
Jul 17, 2014 | 14.82 | 14.88 | 14.65 | 14.65 | 21,891 | -0.33(-2.21%) |
Jul 16, 2014 | 14.98 | 15.04 | 14.96 | 14.98 | 20,084 | +0.09(+0.63%) |
Jul 15, 2014 | 14.93 | 14.94 | 14.85 | 14.89 | 19,068 | -0.25(-1.62%) |
Jul 14, 2014 | 15.14 | 15.18 | 15.10 | 15.13 | 38,869 | +0.08(+0.50%) |
Jul 11, 2014 | 15.12 | 15.17 | 15.06 | 15.06 | 18,361 | +0.16(+1.08%) |
Jul 10, 2014 | 14.85 | 14.92 | 14.82 | 14.90 | 20,473 | -0.24(-1.56%) |
Jul 09, 2014 | 15.15 | 15.15 | 15.06 | 15.13 | 30,746 | +0.10(+0.69%) |
Jul 08, 2014 | 15.20 | 15.21 | 14.97 | 15.03 | 27,952 | -0.13(-0.87%) |
Jul 07, 2014 | 15.24 | 15.26 | 15.11 | 15.16 | 26,090 | +0.42(+2.82%) |
Jul 03, 2014 | 14.95 | 14.75 | 14.75 | 14.75 | 31,632 | +0.26(+1.83%) |
Jul 02, 2014 | 14.56 | 14.65 | 14.43 | 14.48 | 20,810 | +0.05(+0.33%) |
Jul 01, 2014 | 14.56 | 14.59 | 14.41 | 14.43 | 16,837 | -0.01(-0.07%) |
Jun 30, 2014 | 14.61 | 14.63 | 14.41 | 14.44 | 17,719 | -0.12(-0.84%) |
Jun 27, 2014 | 14.63 | 14.63 | 14.41 | 14.57 | 22,211 | -0.18(-1.22%) |
Jun 26, 2014 | 14.71 | 14.80 | 14.71 | 14.75 | 24,489 | +0.05(+0.32%) |
Jun 25, 2014 | 14.64 | 14.74 | 14.64 | 14.70 | 3,525 | +0.09(+0.58%) |
Jun 24, 2014 | 14.56 | 14.63 | 14.53 | 14.61 | 22,161 | +0.05(+0.32%) |
Jun 23, 2014 | 14.61 | 14.63 | 14.48 | 14.57 | 18,616 | +0.20(+1.38%) |
Jun 20, 2014 | 14.74 | 14.78 | 14.37 | 14.37 | 54,263 | -0.42(-2.87%) |
Jun 19, 2014 | 14.78 | 14.79 | 14.69 | 14.79 | 11,628 | +0.02(+0.12%) |
Jun 18, 2014 | 14.78 | 14.81 | 14.68 | 14.77 | 35,770 | -0.07(-0.45%) |
Jun 17, 2014 | 14.91 | 14.91 | 14.80 | 14.84 | 17,557 | -0.32(-2.12%) |
Jun 16, 2014 | 15.16 | 15.17 | 15.06 | 15.16 | 10,969 | -0.24(-1.53%) |
Jun 13, 2014 | 15.47 | 15.47 | 15.40 | 15.40 | 9,620 | -0.02(-0.12%) |
Jun 12, 2014 | 15.54 | 15.55 | 15.40 | 15.42 | 17,824 | -0.14(-0.91%) |
Jun 11, 2014 | 15.46 | 15.56 | 15.44 | 15.56 | 17,992 | +0.23(+1.48%) |
Jun 10, 2014 | 15.27 | 15.36 | 15.27 | 15.33 | 20,282 | +0.81(+5.60%) |
Jun 06, 2014 | 14.60 | 14.60 | 14.52 | 14.52 | 5,845 | -0.04(-0.26%) |
Jun 05, 2014 | 14.55 | 14.60 | 14.51 | 14.56 | 6,405 | +0.17(+1.18%) |
Jun 04, 2014 | 14.35 | 14.44 | 14.34 | 14.39 | 4,307 | -0.10(-0.72%) |
Jun 03, 2014 | 14.40 | 14.52 | 14.40 | 14.49 | 5,988 | +0.02(+0.13%) |
Jun 02, 2014 | 14.41 | 14.47 | 14.41 | 14.47 | 7,355 | +0.10(+0.72%) |
May 30, 2014 | 14.39 | 14.43 | 14.32 | 14.37 | 5,972 | -0.22(-1.49%) |
May 29, 2014 | 14.57 | 14.63 | 14.54 | 14.59 | 19,034 | +0.06(+0.39%) |
May 28, 2014 | 14.47 | 14.57 | 14.46 | 14.53 | 8,064 | -0.07(-0.45%) |
May 27, 2014 | 14.59 | 14.64 | 14.48 | 14.59 | 7,658 | -0.18(-1.22%) |
May 23, 2014 | 14.84 | 14.77 | 14.77 | 14.77 | 15,869 | +0.05(+0.32%) |
May 22, 2014 | 14.76 | 14.76 | 14.67 | 14.73 | 6,163 | -0.16(-1.08%) |
May 21, 2014 | 14.93 | 14.96 | 14.86 | 14.89 | 11,918 | +0.31(+2.14%) |
May 20, 2014 | 14.61 | 14.68 | 14.54 | 14.58 | 4,604 | -0.02(-0.13%) |
May 19, 2014 | 14.59 | 14.60 | 14.52 | 14.59 | 8,177 | -0.06(-0.39%) |
May 16, 2014 | 14.80 | 14.80 | 14.63 | 14.65 | 12,993 | -0.11(-0.77%) |
May 15, 2014 | 14.86 | 14.89 | 14.76 | 14.76 | 9,535 | +0.05(+0.32%) |
May 14, 2014 | 14.78 | 14.83 | 14.70 | 14.72 | 13,848 | +0.46(+3.25%) |
May 13, 2014 | 14.19 | 14.27 | 14.17 | 14.25 | 10,523 | +0.11(+0.80%) |
May 12, 2014 | 14.12 | 14.15 | 14.08 | 14.14 | 6,351 | +0.05(+0.34%) |
May 09, 2014 | 14.11 | 14.13 | 14.04 | 14.09 | 6,762 | -0.09(-0.60%) |
May 08, 2014 | 14.21 | 14.25 | 14.15 | 14.18 | 13,467 | -0.09(-0.60%) |
May 07, 2014 | 14.24 | 14.27 | 14.20 | 14.26 | 8,111 | -0.02(-0.13%) |
May 06, 2014 | 14.27 | 14.33 | 14.27 | 14.28 | 10,249 | -0.09(-0.66%) |
May 05, 2014 | 14.28 | 14.38 | 14.25 | 14.38 | 28,543 | -0.21(-1.43%) |
May 02, 2014 | 14.41 | 14.60 | 14.32 | 14.59 | 21,093 | -0.05(-0.32%) |