Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.09 | 14.09 | 14.09 | 14.09 | 400 | -0.09(-0.64%) |
Aug 28, 2014 | 14.18 | 13.96 | 13.96 | 14.18 | 130 | +0.22(+1.58%) |
Aug 27, 2014 | 14.05 | 14.06 | 13.96 | 13.96 | 2,090 | +0.02(+0.14%) |
Aug 26, 2014 | 14.05 | 14.05 | 13.94 | 13.94 | 550 | -0.06(-0.43%) |
Aug 25, 2014 | 13.89 | 14.00 | 13.84 | 14.00 | 1,087 | -0.05(-0.36%) |
Aug 22, 2014 | 14.14 | 14.12 | 13.81 | 14.05 | 454 | -0.07(-0.47%) |
Aug 21, 2014 | 14.15 | 14.15 | 14.12 | 14.12 | 500 | +0.17(+1.20%) |
Aug 20, 2014 | 13.80 | 13.95 | 13.77 | 13.95 | 5,765 | +0.34(+2.51%) |
Aug 19, 2014 | 13.86 | 13.86 | 13.61 | 13.61 | 4,938 | -0.52(-3.69%) |
Aug 18, 2014 | 14.13 | 14.13 | 14.13 | 14.13 | 501 | +0.09(+0.64%) |
Aug 15, 2014 | 14.03 | 14.11 | 13.83 | 14.04 | 16,503 | -0.05(-0.36%) |
Aug 14, 2014 | 14.04 | 14.09 | 14.04 | 14.09 | 204 | -0.18(-1.25%) |
Aug 13, 2014 | 14.09 | 14.56 | 14.03 | 14.27 | 39,400 | +0.07(+0.49%) |
Aug 12, 2014 | 14.27 | 14.28 | 14.20 | 14.20 | 8,209 | -0.08(-0.56%) |
Aug 11, 2014 | 14.16 | 14.32 | 14.00 | 14.28 | 1,825 | +0.12(+0.85%) |
Aug 08, 2014 | 14.00 | 14.18 | 14.00 | 14.16 | 1,250 | -0.01(-0.08%) |
Aug 07, 2014 | 14.23 | 14.28 | 14.17 | 14.17 | 1,200 | -0.10(-0.73%) |
Aug 06, 2014 | 14.35 | 14.37 | 14.27 | 14.28 | 4,539 | -0.12(-0.86%) |
Aug 05, 2014 | 14.42 | 14.42 | 14.33 | 14.40 | 5,734 | +0.00(+0.00%) |
Aug 04, 2014 | 14.27 | 14.40 | 14.27 | 14.40 | 274 | +0.20(+1.41%) |
Aug 01, 2014 | 14.21 | 14.21 | 14.15 | 14.20 | 1,332 | +0.00(+0.00%) |
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%) |