Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 15.32 | 15.47 | 15.32 | 15.35 | 40,724 | -0.04(-0.24%) |
Jul 30, 2014 | 15.43 | 15.46 | 15.34 | 15.39 | 19,442 | +0.06(+0.39%) |
Jul 29, 2014 | 15.35 | 15.46 | 15.33 | 15.33 | 22,908 | +0.01(+0.04%) |
Jul 28, 2014 | 15.33 | 15.44 | 15.32 | 15.32 | 79,998 | -0.03(-0.20%) |
Jul 25, 2014 | 15.41 | 15.44 | 15.33 | 15.35 | 38,630 | -0.02(-0.12%) |
Jul 24, 2014 | 15.48 | 15.53 | 15.35 | 15.37 | 27,441 | -0.03(-0.20%) |
Jul 23, 2014 | 15.53 | 15.53 | 15.36 | 15.40 | 21,439 | -0.13(-0.82%) |
Jul 22, 2014 | 15.38 | 15.53 | 15.33 | 15.53 | 51,335 | +0.18(+1.18%) |
Jul 21, 2014 | 15.33 | 15.53 | 15.32 | 15.35 | 86,501 | -0.07(-0.43%) |
Jul 18, 2014 | 15.32 | 15.51 | 15.32 | 15.41 | 36,605 | +0.00(+0.00%) |
Jul 17, 2014 | 15.37 | 15.52 | 15.32 | 15.41 | 46,620 | +0.02(+0.16%) |
Jul 16, 2014 | 15.53 | 15.53 | 15.36 | 15.39 | 28,362 | -0.05(-0.35%) |
Jul 15, 2014 | 15.50 | 15.52 | 15.38 | 15.44 | 27,501 | -0.05(-0.31%) |
Jul 14, 2014 | 15.59 | 15.64 | 15.49 | 15.49 | 22,390 | -0.02(-0.16%) |
Jul 11, 2014 | 15.57 | 15.64 | 15.47 | 15.52 | 23,472 | -0.06(-0.39%) |
Jul 10, 2014 | 15.59 | 15.67 | 15.56 | 15.58 | 23,712 | -0.21(-1.30%) |
Jul 09, 2014 | 15.80 | 15.99 | 15.75 | 15.78 | 13,968 | +0.05(+0.35%) |
Jul 08, 2014 | 15.75 | 15.80 | 15.62 | 15.73 | 21,316 | -0.07(-0.42%) |
Jul 07, 2014 | 15.90 | 15.98 | 15.70 | 15.79 | 60,726 | -0.23(-1.43%) |
Jul 03, 2014 | 16.09 | 16.02 | 16.02 | 16.02 | 20,679 | -0.10(-0.60%) |
Jul 02, 2014 | 15.90 | 16.12 | 15.87 | 16.12 | 43,302 | +0.23(+1.45%) |
Jul 01, 2014 | 15.69 | 16.00 | 15.69 | 15.89 | 67,429 | +0.21(+1.35%) |
Jun 30, 2014 | 15.66 | 15.69 | 15.55 | 15.68 | 25,259 | +0.05(+0.35%) |
Jun 27, 2014 | 15.39 | 15.66 | 15.39 | 15.62 | 96,404 | +0.13(+0.82%) |
Jun 26, 2014 | 15.46 | 15.56 | 15.42 | 15.50 | 19,846 | -0.08(-0.54%) |
Jun 25, 2014 | 15.43 | 15.64 | 15.43 | 15.58 | 13,827 | +0.08(+0.51%) |
Jun 24, 2014 | 15.54 | 15.75 | 15.50 | 15.50 | 35,382 | -0.06(-0.39%) |
Jun 23, 2014 | 15.43 | 15.63 | 15.43 | 15.56 | 21,738 | +0.01(+0.04%) |
Jun 20, 2014 | 15.61 | 15.61 | 15.46 | 15.56 | 77,725 | +0.01(+0.04%) |
Jun 19, 2014 | 15.59 | 15.59 | 15.36 | 15.55 | 14,403 | -0.02(-0.16%) |
Jun 18, 2014 | 15.41 | 15.61 | 15.41 | 15.58 | 20,800 | +0.13(+0.86%) |
Jun 17, 2014 | 15.52 | 15.64 | 15.36 | 15.44 | 53,532 | +0.01(+0.04%) |
Jun 16, 2014 | 15.73 | 15.92 | 15.41 | 15.44 | 41,124 | -0.34(-2.18%) |
Jun 13, 2014 | 15.72 | 15.84 | 15.52 | 15.78 | 58,434 | +0.17(+1.08%) |
Jun 12, 2014 | 15.61 | 15.82 | 15.56 | 15.61 | 32,166 | -0.05(-0.31%) |
Jun 11, 2014 | 15.81 | 15.82 | 15.60 | 15.66 | 24,736 | -0.25(-1.60%) |
Jun 10, 2014 | 15.86 | 15.93 | 15.74 | 15.92 | 35,964 | +0.14(+0.88%) |
Jun 06, 2014 | 15.73 | 15.81 | 15.67 | 15.78 | 45,381 | +0.01(+0.04%) |
Jun 05, 2014 | 15.53 | 15.78 | 15.50 | 15.77 | 40,448 | +0.32(+2.07%) |
Jun 04, 2014 | 15.40 | 15.46 | 15.38 | 15.45 | 31,977 | +0.06(+0.39%) |
Jun 03, 2014 | 15.41 | 15.50 | 15.39 | 15.39 | 32,070 | -0.03(-0.20%) |
Jun 02, 2014 | 15.59 | 15.59 | 15.41 | 15.42 | 46,106 | -0.22(-1.43%) |
May 30, 2014 | 15.80 | 15.81 | 15.62 | 15.64 | 24,112 | -0.10(-0.61%) |
May 29, 2014 | 15.83 | 15.84 | 15.66 | 15.74 | 38,737 | +0.04(+0.23%) |
May 28, 2014 | 15.53 | 15.77 | 15.43 | 15.70 | 50,126 | +0.10(+0.65%) |
May 27, 2014 | 15.39 | 15.62 | 15.39 | 15.60 | 57,704 | +0.26(+1.72%) |
May 23, 2014 | 15.18 | 15.34 | 15.34 | 15.34 | 38,417 | +0.10(+0.64%) |
May 22, 2014 | 15.06 | 15.27 | 15.06 | 15.24 | 9,980 | +0.18(+1.22%) |
May 21, 2014 | 15.09 | 15.35 | 15.01 | 15.06 | 45,135 | -0.01(-0.04%) |
May 20, 2014 | 15.15 | 15.19 | 15.00 | 15.06 | 74,618 | -0.22(-1.45%) |
May 19, 2014 | 15.18 | 15.39 | 15.06 | 15.28 | 52,603 | +0.16(+1.03%) |
May 16, 2014 | 14.98 | 15.13 | 14.91 | 15.13 | 37,373 | +0.14(+0.92%) |
May 15, 2014 | 15.09 | 15.32 | 14.97 | 14.99 | 41,139 | -0.11(-0.71%) |
May 14, 2014 | 15.34 | 15.34 | 15.09 | 15.10 | 50,739 | -0.23(-1.48%) |
May 13, 2014 | 15.49 | 15.57 | 15.25 | 15.33 | 25,889 | -0.21(-1.35%) |
May 12, 2014 | 15.41 | 15.65 | 15.39 | 15.54 | 56,169 | +0.25(+1.61%) |
May 09, 2014 | 14.88 | 15.35 | 14.88 | 15.29 | 37,054 | +0.41(+2.74%) |
May 08, 2014 | 14.97 | 15.03 | 14.88 | 14.88 | 24,433 | -0.14(-0.96%) |
May 07, 2014 | 14.88 | 15.13 | 14.85 | 15.03 | 35,856 | +0.14(+0.92%) |
May 06, 2014 | 15.01 | 15.12 | 14.88 | 14.89 | 45,567 | -0.13(-0.84%) |
May 05, 2014 | 14.93 | 15.06 | 14.91 | 15.02 | 40,961 | +0.01(+0.08%) |
May 02, 2014 | 15.05 | 15.21 | 14.94 | 15.00 | 28,968 | -0.05(-0.32%) |