Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 14.50 | 14.53 | 14.45 | 14.51 | 10,985 | -0.18(-1.23%) |
Jul 30, 2014 | 14.65 | 14.74 | 14.62 | 14.69 | 15,092 | -0.15(-0.98%) |
Jul 29, 2014 | 14.85 | 14.88 | 14.81 | 14.84 | 15,935 | -0.05(-0.34%) |
Jul 28, 2014 | 14.85 | 14.94 | 14.74 | 14.88 | 36,594 | -0.01(-0.03%) |
Jul 25, 2014 | 14.92 | 14.92 | 14.87 | 14.89 | 9,039 | -0.23(-1.55%) |
Jul 24, 2014 | 15.19 | 15.19 | 15.11 | 15.12 | 9,817 | -0.21(-1.34%) |
Jul 23, 2014 | 15.42 | 15.45 | 15.31 | 15.33 | 15,351 | +0.23(+1.52%) |
Jul 22, 2014 | 15.11 | 15.16 | 15.10 | 15.10 | 23,618 | +0.07(+0.47%) |
Jul 21, 2014 | 15.04 | 15.10 | 14.99 | 15.03 | 10,582 | +0.08(+0.55%) |
Jul 18, 2014 | 14.79 | 14.96 | 14.79 | 14.95 | 11,985 | +0.12(+0.80%) |
Jul 17, 2014 | 14.85 | 14.92 | 14.75 | 14.83 | 14,436 | -0.18(-1.20%) |
Jul 16, 2014 | 15.00 | 15.06 | 14.97 | 15.01 | 12,220 | +0.32(+2.18%) |
Jul 15, 2014 | 14.77 | 14.77 | 14.66 | 14.69 | 20,091 | -0.17(-1.14%) |
Jul 14, 2014 | 14.86 | 14.93 | 14.86 | 14.86 | 10,246 | +0.17(+1.16%) |
Jul 11, 2014 | 14.59 | 14.69 | 14.58 | 14.69 | 17,462 | +0.13(+0.89%) |
Jul 10, 2014 | 14.28 | 14.56 | 14.28 | 14.56 | 16,417 | +0.14(+0.97%) |
Jul 09, 2014 | 14.41 | 14.42 | 14.31 | 14.42 | 27,770 | -0.21(-1.44%) |
Jul 08, 2014 | 14.71 | 14.73 | 14.61 | 14.63 | 25,990 | -0.32(-2.14%) |
Jul 07, 2014 | 14.77 | 15.00 | 14.77 | 14.95 | 25,597 | +0.06(+0.40%) |
Jul 03, 2014 | 14.89 | 14.89 | 14.89 | 0 | +0.09(+0.61%) | |
Jul 02, 2014 | 14.80 | 14.86 | 14.77 | 14.80 | 14,002 | +0.15(+1.02%) |
Jul 01, 2014 | 14.58 | 14.72 | 14.58 | 14.65 | 89,863 | +0.13(+0.90%) |
Jun 30, 2014 | 14.51 | 14.58 | 14.48 | 14.52 | 31,089 | -0.18(-1.22%) |
Jun 27, 2014 | 14.70 | 14.71 | 14.63 | 14.70 | 47,210 | +0.22(+1.52%) |
Jun 26, 2014 | 14.49 | 14.64 | 14.40 | 14.48 | 40,222 | -0.03(-0.21%) |
Jun 25, 2014 | 14.45 | 14.53 | 14.39 | 14.51 | 39,622 | -0.15(-1.02%) |
Jun 24, 2014 | 14.65 | 14.71 | 14.60 | 14.66 | 37,750 | -0.07(-0.48%) |
Jun 23, 2014 | 14.70 | 14.73 | 14.62 | 14.73 | 20,415 | -0.04(-0.27%) |
Jun 20, 2014 | 14.76 | 14.78 | 14.75 | 14.77 | 29,543 | -0.21(-1.40%) |
Jun 19, 2014 | 14.90 | 14.99 | 14.90 | 14.98 | 10,965 | +0.05(+0.33%) |
Jun 18, 2014 | 14.79 | 14.96 | 14.78 | 14.93 | 17,250 | +0.18(+1.22%) |
Jun 17, 2014 | 14.63 | 14.76 | 14.63 | 14.75 | 11,216 | -0.13(-0.87%) |
Jun 16, 2014 | 14.83 | 14.94 | 14.83 | 14.88 | 14,397 | -0.07(-0.47%) |
Jun 13, 2014 | 14.90 | 14.96 | 14.90 | 14.95 | 9,426 | -0.22(-1.45%) |
Jun 12, 2014 | 15.30 | 15.35 | 15.17 | 15.17 | 21,297 | -0.17(-1.08%) |
Jun 11, 2014 | 15.35 | 15.42 | 15.28 | 15.34 | 24,309 | +0.12(+0.82%) |
Jun 10, 2014 | 15.19 | 15.26 | 15.17 | 15.21 | 21,867 | +0.02(+0.13%) |
Jun 06, 2014 | 15.02 | 15.19 | 15.02 | 15.19 | 11,422 | +0.00(+0.00%) |
Jun 05, 2014 | 15.23 | 15.23 | 15.16 | 15.19 | 34,399 | +0.19(+1.27%) |
Jun 04, 2014 | 14.88 | 15.10 | 14.87 | 15.00 | 32,426 | +0.04(+0.23%) |
Jun 03, 2014 | 14.98 | 14.99 | 14.93 | 14.96 | 13,858 | -0.12(-0.83%) |
Jun 02, 2014 | 15.10 | 15.23 | 15.02 | 15.09 | 87,490 | +0.05(+0.33%) |
May 30, 2014 | 14.86 | 15.04 | 14.84 | 15.04 | 13,772 | +0.30(+2.04%) |
May 29, 2014 | 14.73 | 14.80 | 14.72 | 14.74 | 63,080 | -0.07(-0.47%) |
May 28, 2014 | 14.86 | 14.86 | 14.74 | 14.81 | 8,506 | -0.29(-1.92%) |
May 27, 2014 | 15.10 | 15.15 | 15.05 | 15.10 | 19,994 | +0.22(+1.48%) |
May 23, 2014 | 14.88 | 14.88 | 14.88 | 0 | -0.20(-1.33%) | |
May 22, 2014 | 15.01 | 15.08 | 14.99 | 15.08 | 9,785 | -0.09(-0.59%) |
May 21, 2014 | 15.04 | 15.23 | 15.04 | 15.17 | 18,819 | +0.22(+1.47%) |
May 20, 2014 | 14.95 | 15.05 | 14.90 | 14.95 | 28,323 | -0.20(-1.32%) |
May 19, 2014 | 15.16 | 15.17 | 15.08 | 15.15 | 50,325 | -0.09(-0.59%) |
May 16, 2014 | 15.22 | 15.30 | 15.19 | 15.24 | 30,605 | -0.17(-1.10%) |
May 15, 2014 | 15.62 | 15.62 | 15.37 | 15.41 | 20,896 | -0.03(-0.19%) |
May 14, 2014 | 15.62 | 15.66 | 15.44 | 15.44 | 273,321 | -0.33(-2.09%) |
May 13, 2014 | 15.63 | 15.78 | 15.63 | 15.77 | 35,861 | +0.25(+1.61%) |
May 12, 2014 | 15.40 | 15.56 | 15.40 | 15.52 | 8,408 | -0.03(-0.19%) |
May 09, 2014 | 15.56 | 15.56 | 15.36 | 15.55 | 15,179 | +0.32(+2.10%) |
May 08, 2014 | 15.12 | 15.30 | 15.12 | 15.23 | 7,335 | +0.34(+2.28%) |
May 07, 2014 | 14.90 | 14.94 | 14.81 | 14.89 | 41,748 | +0.07(+0.47%) |
May 06, 2014 | 14.85 | 14.92 | 14.81 | 14.82 | 12,180 | -0.08(-0.54%) |
May 05, 2014 | 14.90 | 14.90 | 14.77 | 14.90 | 16,412 | +0.05(+0.35%) |
May 02, 2014 | 14.84 | 14.94 | 14.84 | 14.85 | 19,043 | -0.08(-0.53%) |