Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.27 | 14.27 | 14.21 | 14.23 | 41,170 | +0.02(+0.15%) |
Jul 30, 2014 | 14.35 | 14.35 | 14.21 | 14.21 | 5,931 | -0.15(-1.02%) |
Jul 29, 2014 | 14.30 | 14.38 | 14.28 | 14.36 | 16,057 | +0.07(+0.50%) |
Jul 28, 2014 | 14.25 | 14.29 | 14.25 | 14.29 | 8,918 | -0.02(-0.12%) |
Jul 25, 2014 | 14.28 | 14.31 | 14.28 | 14.31 | 7,002 | +0.00(+0.00%) |
Jul 24, 2014 | 14.30 | 14.31 | 14.19 | 14.31 | 28,975 | -0.01(-0.06%) |
Jul 23, 2014 | 14.23 | 14.31 | 14.20 | 14.31 | 14,130 | +0.08(+0.54%) |
Jul 22, 2014 | 14.31 | 14.31 | 14.17 | 14.24 | 37,296 | -0.04(-0.29%) |
Jul 21, 2014 | 14.24 | 14.28 | 14.22 | 14.28 | 23,763 | +0.07(+0.50%) |
Jul 18, 2014 | 14.22 | 14.23 | 14.08 | 14.21 | 65,216 | -0.01(-0.06%) |
Jul 17, 2014 | 14.24 | 14.26 | 14.20 | 14.22 | 27,553 | +0.00(+0.00%) |
Jul 16, 2014 | 14.14 | 14.25 | 14.14 | 14.22 | 26,838 | +0.04(+0.31%) |
Jul 15, 2014 | 14.27 | 14.27 | 14.14 | 14.17 | 29,087 | -0.04(-0.31%) |
Jul 14, 2014 | 14.24 | 14.25 | 14.18 | 14.22 | 23,103 | +0.04(+0.31%) |
Jul 11, 2014 | 14.18 | 14.27 | 14.16 | 14.17 | 18,392 | +0.03(+0.22%) |
Jul 10, 2014 | 14.17 | 14.17 | 14.10 | 14.14 | 22,276 | -0.02(-0.13%) |
Jul 09, 2014 | 14.16 | 14.23 | 14.15 | 14.16 | 28,093 | -0.01(-0.06%) |
Jul 08, 2014 | 14.14 | 14.23 | 14.14 | 14.17 | 26,968 | +0.10(+0.69%) |
Jul 07, 2014 | 13.99 | 14.28 | 13.99 | 14.07 | 39,785 | +0.02(+0.13%) |
Jul 03, 2014 | 14.07 | 14.05 | 14.05 | 14.05 | 28,741 | -0.03(-0.19%) |
Jul 02, 2014 | 14.20 | 14.20 | 14.06 | 14.08 | 48,150 | -0.09(-0.63%) |
Jul 01, 2014 | 14.20 | 14.21 | 14.15 | 14.17 | 37,804 | -0.10(-0.68%) |
Jun 30, 2014 | 14.15 | 14.28 | 14.15 | 14.27 | 25,399 | +0.10(+0.69%) |
Jun 27, 2014 | 14.09 | 14.20 | 14.09 | 14.17 | 21,708 | +0.07(+0.50%) |
Jun 26, 2014 | 14.12 | 14.19 | 14.08 | 14.10 | 23,071 | -0.02(-0.17%) |
Jun 25, 2014 | 14.08 | 14.12 | 14.06 | 14.12 | 41,970 | +0.07(+0.49%) |
Jun 24, 2014 | 14.03 | 14.09 | 14.03 | 14.05 | 43,360 | +0.03(+0.19%) |
Jun 23, 2014 | 14.05 | 14.12 | 14.03 | 14.03 | 51,705 | -0.08(-0.54%) |
Jun 20, 2014 | 14.08 | 14.12 | 14.06 | 14.10 | 35,478 | +0.05(+0.35%) |
Jun 19, 2014 | 14.20 | 14.20 | 14.05 | 14.05 | 27,106 | -0.11(-0.75%) |
Jun 18, 2014 | 14.12 | 14.16 | 14.07 | 14.16 | 13,434 | +0.04(+0.31%) |
Jun 17, 2014 | 14.13 | 14.17 | 14.04 | 14.12 | 37,249 | -0.01(-0.06%) |
Jun 16, 2014 | 14.13 | 14.17 | 14.11 | 14.12 | 20,054 | -0.03(-0.19%) |
Jun 13, 2014 | 14.17 | 14.20 | 14.12 | 14.15 | 41,837 | -0.03(-0.19%) |
Jun 12, 2014 | 14.20 | 14.20 | 14.13 | 14.18 | 30,714 | -0.01(-0.04%) |
Jun 11, 2014 | 14.16 | 14.24 | 14.08 | 14.18 | 33,035 | -0.02(-0.12%) |
Jun 10, 2014 | 14.22 | 14.26 | 14.16 | 14.20 | 27,239 | +0.02(+0.12%) |
Jun 06, 2014 | 14.20 | 14.28 | 14.15 | 14.18 | 57,018 | +0.01(+0.06%) |
Jun 05, 2014 | 14.05 | 14.20 | 14.05 | 14.17 | 23,031 | +0.02(+0.13%) |
Jun 04, 2014 | 14.36 | 14.36 | 13.81 | 14.16 | 84,387 | -0.20(-1.42%) |
Jun 03, 2014 | 14.46 | 14.46 | 14.32 | 14.36 | 39,632 | -0.04(-0.25%) |
Jun 02, 2014 | 14.56 | 14.56 | 14.36 | 14.40 | 27,192 | -0.11(-0.79%) |
May 30, 2014 | 14.53 | 14.56 | 14.48 | 14.51 | 7,815 | +0.00(+0.00%) |
May 29, 2014 | 14.63 | 14.63 | 14.51 | 14.51 | 12,911 | -0.04(-0.24%) |
May 28, 2014 | 14.62 | 14.62 | 14.53 | 14.55 | 19,252 | -0.04(-0.24%) |
May 27, 2014 | 14.52 | 14.81 | 14.51 | 14.58 | 42,432 | +0.04(+0.25%) |
May 23, 2014 | 14.55 | 14.55 | 14.55 | 14.55 | 11,082 | -0.00(-0.01%) |
May 22, 2014 | 14.53 | 14.55 | 14.48 | 14.55 | 16,678 | +0.08(+0.55%) |
May 21, 2014 | 14.55 | 14.58 | 14.42 | 14.47 | 34,177 | -0.11(-0.79%) |
May 20, 2014 | 14.44 | 14.60 | 14.39 | 14.58 | 87,427 | +0.07(+0.49%) |
May 19, 2014 | 14.55 | 14.56 | 14.46 | 14.51 | 37,915 | -0.04(-0.24%) |
May 16, 2014 | 14.63 | 14.63 | 14.55 | 14.55 | 9,058 | -0.04(-0.30%) |
May 15, 2014 | 14.56 | 14.60 | 14.56 | 14.59 | 10,092 | +0.04(+0.30%) |
May 14, 2014 | 14.53 | 14.63 | 14.52 | 14.55 | 34,415 | +0.01(+0.06%) |
May 13, 2014 | 14.56 | 14.61 | 14.50 | 14.54 | 16,697 | +0.05(+0.33%) |
May 12, 2014 | 14.39 | 14.63 | 14.37 | 14.49 | 53,434 | +0.06(+0.43%) |
May 09, 2014 | 14.38 | 14.43 | 14.38 | 14.43 | 11,742 | -0.01(-0.06%) |
May 08, 2014 | 14.45 | 14.45 | 14.41 | 14.44 | 7,670 | +0.00(+0.00%) |
May 07, 2014 | 14.37 | 14.44 | 14.37 | 14.44 | 10,659 | +0.04(+0.24%) |
May 06, 2014 | 14.38 | 14.42 | 14.37 | 14.40 | 18,792 | -0.04(-0.24%) |
May 05, 2014 | 14.39 | 14.44 | 14.38 | 14.44 | 8,526 | +0.00(+0.00%) |
May 02, 2014 | 14.33 | 14.45 | 14.30 | 14.44 | 43,169 | +0.04(+0.31%) |