Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.13 | 16.13 | 16.13 | 369 | +0.03(+0.19%) | |
Jul 30, 2014 | 16.04 | 16.10 | 16.03 | 16.10 | 1,310 | -0.10(-0.62%) |
Jul 29, 2014 | 16.20 | 16.20 | 16.20 | 16.20 | 318 | -0.01(-0.04%) |
Jul 28, 2014 | 16.21 | 16.21 | 16.21 | 16.21 | 431 | -0.04(-0.24%) |
Jul 25, 2014 | 16.25 | 16.25 | 16.25 | 16.25 | 2,515 | -0.02(-0.14%) |
Jul 24, 2014 | 16.33 | 16.36 | 16.27 | 16.27 | 3,311 | -0.04(-0.21%) |
Jul 22, 2014 | 16.30 | 16.30 | 16.30 | 307 | +0.12(+0.72%) | |
Jul 21, 2014 | 16.19 | 16.19 | 16.19 | 16.19 | 486 | -0.09(-0.57%) |
Jul 18, 2014 | 16.32 | 16.34 | 16.28 | 16.28 | 710 | -0.07(-0.43%) |
Jul 17, 2014 | 16.28 | 16.35 | 16.28 | 16.35 | 877 | +0.15(+0.94%) |
Jul 16, 2014 | 16.41 | 16.41 | 16.20 | 16.20 | 683 | +0.02(+0.15%) |
Jul 15, 2014 | 16.13 | 16.18 | 16.13 | 16.18 | 1,031 | -0.08(-0.47%) |
Jul 14, 2014 | 16.26 | 16.26 | 16.23 | 16.25 | 3,027 | +0.23(+1.45%) |
Jul 11, 2014 | 16.30 | 16.30 | 15.99 | 16.02 | 1,097 | -0.31(-1.90%) |
Jul 10, 2014 | 16.21 | 16.43 | 16.21 | 16.33 | 8,717 | +0.07(+0.43%) |
Jul 09, 2014 | 16.03 | 16.26 | 16.03 | 16.26 | 1,642 | +0.22(+1.37%) |
Jul 08, 2014 | 15.97 | 16.04 | 15.97 | 16.04 | 774 | -0.10(-0.62%) |
Jul 07, 2014 | 16.01 | 16.21 | 16.00 | 16.14 | 4,128 | +0.38(+2.41%) |
Jul 03, 2014 | 15.76 | 15.76 | 15.76 | 0 | +0.12(+0.77%) | |
Jul 02, 2014 | 15.54 | 15.64 | 15.47 | 15.64 | 3,738 | +0.09(+0.58%) |
Jul 01, 2014 | 15.75 | 15.75 | 15.23 | 15.55 | 1,167 | -0.01(-0.06%) |
Jun 30, 2014 | 15.37 | 15.57 | 15.35 | 15.56 | 3,806 | +0.09(+0.58%) |
Jun 27, 2014 | 15.43 | 15.50 | 15.37 | 15.47 | 1,383 | +0.00(+0.00%) |
Jun 26, 2014 | 15.27 | 15.47 | 15.27 | 15.47 | 2,892 | +0.27(+1.74%) |
Jun 25, 2014 | 15.33 | 15.33 | 15.21 | 15.21 | 2,024 | -0.13(-0.88%) |
Jun 24, 2014 | 15.54 | 15.63 | 15.34 | 15.34 | 4,399 | -0.45(-2.85%) |
Jun 23, 2014 | 15.94 | 15.94 | 15.79 | 15.79 | 713 | -0.03(-0.19%) |
Jun 20, 2014 | 15.60 | 15.82 | 15.60 | 15.82 | 5,263 | +0.35(+2.26%) |
Jun 19, 2014 | 15.56 | 15.56 | 15.47 | 15.47 | 1,371 | -0.16(-1.02%) |
Jun 18, 2014 | 15.64 | 15.64 | 15.63 | 15.63 | 682 | -0.09(-0.57%) |
Jun 17, 2014 | 15.47 | 15.72 | 15.47 | 15.72 | 13,552 | +0.05(+0.31%) |
Jun 16, 2014 | 15.50 | 15.70 | 15.50 | 15.67 | 1,194 | +0.23(+1.49%) |
Jun 13, 2014 | 15.11 | 15.44 | 15.11 | 15.44 | 6,886 | +0.42(+2.82%) |
Jun 12, 2014 | 15.02 | 15.03 | 15.02 | 15.02 | 1,390 | +0.04(+0.25%) |
Jun 11, 2014 | 15.20 | 15.20 | 14.96 | 14.98 | 3,697 | -0.15(-1.02%) |
Jun 10, 2014 | 15.08 | 15.13 | 15.08 | 15.13 | 1,526 | +0.22(+1.47%) |
Jun 06, 2014 | 14.83 | 14.95 | 14.83 | 14.91 | 7,116 | +0.06(+0.43%) |
Jun 05, 2014 | 14.85 | 14.85 | 14.85 | 14.85 | 586 | -0.07(-0.49%) |
Jun 04, 2014 | 14.86 | 14.97 | 14.86 | 14.92 | 1,922 | -0.18(-1.19%) |
Jun 03, 2014 | 14.94 | 15.11 | 14.94 | 15.10 | 6,132 | +0.11(+0.73%) |
Jun 02, 2014 | 14.93 | 14.99 | 14.91 | 14.99 | 1,453 | +0.08(+0.56%) |
May 30, 2014 | 14.74 | 14.91 | 14.74 | 14.91 | 6,891 | +0.11(+0.76%) |
May 29, 2014 | 14.76 | 14.80 | 14.74 | 14.80 | 1,994 | +0.07(+0.45%) |
May 28, 2014 | 14.78 | 14.80 | 14.73 | 14.73 | 4,786 | -0.07(-0.48%) |
May 27, 2014 | 14.81 | 14.86 | 14.74 | 14.80 | 1,798 | -0.04(-0.30%) |
May 23, 2014 | 14.85 | 14.85 | 14.85 | 0 | +0.10(+0.67%) | |
May 22, 2014 | 14.67 | 14.80 | 14.67 | 14.75 | 1,237 | +0.08(+0.52%) |
May 21, 2014 | 14.48 | 14.67 | 14.47 | 14.67 | 2,143 | -0.07(-0.47%) |
May 20, 2014 | 14.79 | 14.80 | 14.70 | 14.74 | 4,145 | -0.07(-0.46%) |
May 19, 2014 | 14.85 | 14.85 | 14.77 | 14.81 | 1,547 | -0.07(-0.49%) |
May 16, 2014 | 14.85 | 14.88 | 14.81 | 14.88 | 1,531 | -0.16(-1.04%) |
May 15, 2014 | 14.88 | 15.05 | 14.88 | 15.04 | 868 | +0.12(+0.80%) |
May 14, 2014 | 14.86 | 15.07 | 14.86 | 14.92 | 3,083 | +0.02(+0.15%) |
May 13, 2014 | 14.75 | 14.90 | 14.75 | 14.90 | 2,182 | +0.17(+1.14%) |
May 12, 2014 | 14.83 | 14.83 | 14.73 | 14.73 | 1,538 | -0.06(-0.41%) |
May 09, 2014 | 14.69 | 14.79 | 14.68 | 14.79 | 1,489 | -0.47(-3.08%) |
May 08, 2014 | 15.19 | 15.36 | 15.19 | 15.26 | 1,402 | +0.11(+0.73%) |
May 07, 2014 | 15.32 | 15.42 | 15.14 | 15.15 | 1,110 | -0.10(-0.66%) |
May 06, 2014 | 15.53 | 15.54 | 15.25 | 15.25 | 1,308 | -0.02(-0.13%) |
May 05, 2014 | 15.28 | 15.42 | 15.27 | 15.27 | 948 | -0.04(-0.26%) |
May 02, 2014 | 15.38 | 15.41 | 15.30 | 15.31 | 1,492 | -0.09(-0.58%) |