Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.29 | 16.29 | 16.23 | 16.29 | 2,349 | +0.06(+0.35%) |
Jul 30, 2014 | 16.30 | 16.30 | 16.23 | 16.23 | 511 | +0.00(+0.00%) |
Jul 29, 2014 | 16.23 | 16.28 | 16.23 | 16.23 | 2,825 | +0.00(+0.00%) |
Jul 28, 2014 | 16.24 | 16.24 | 16.23 | 16.23 | 2,583 | -0.08(-0.47%) |
Jul 25, 2014 | 16.30 | 16.31 | 16.23 | 16.30 | 1,859 | -0.01(-0.06%) |
Jul 24, 2014 | 16.23 | 16.31 | 16.23 | 16.31 | 6,320 | +0.07(+0.41%) |
Jul 23, 2014 | 16.30 | 16.31 | 16.23 | 16.25 | 3,979 | -0.05(-0.29%) |
Jul 22, 2014 | 16.19 | 16.29 | 16.18 | 16.29 | 11,763 | +0.10(+0.64%) |
Jul 21, 2014 | 16.19 | 16.20 | 16.18 | 16.19 | 3,482 | -0.04(-0.23%) |
Jul 18, 2014 | 16.23 | 16.28 | 16.23 | 16.23 | 2,055 | -0.02(-0.12%) |
Jul 17, 2014 | 16.26 | 16.30 | 16.25 | 16.25 | 4,037 | -0.04(-0.23%) |
Jul 16, 2014 | 16.32 | 16.32 | 16.19 | 16.29 | 4,868 | +0.00(+0.00%) |
Jul 15, 2014 | 16.24 | 16.29 | 16.24 | 16.29 | 422 | +0.06(+0.35%) |
Jul 14, 2014 | 16.18 | 16.29 | 16.18 | 16.23 | 3,751 | -0.01(-0.06%) |
Jul 11, 2014 | 16.20 | 16.29 | 16.20 | 16.24 | 4,457 | +0.01(+0.06%) |
Jul 10, 2014 | 16.23 | 16.28 | 16.23 | 16.23 | 4,191 | +0.00(+0.00%) |
Jul 09, 2014 | 16.25 | 16.34 | 16.10 | 16.23 | 14,430 | -0.02(-0.12%) |
Jul 08, 2014 | 16.38 | 16.38 | 16.23 | 16.25 | 6,555 | -0.03(-0.17%) |
Jul 07, 2014 | 16.40 | 16.40 | 16.28 | 16.28 | 1,349 | -0.12(-0.75%) |
Jul 03, 2014 | 16.32 | 16.40 | 16.40 | 16.40 | 18,756 | +0.03(+0.20%) |
Jul 02, 2014 | 16.40 | 16.40 | 16.28 | 16.37 | 2,985 | -0.03(-0.20%) |
Jul 01, 2014 | 16.28 | 16.42 | 16.25 | 16.40 | 7,669 | +0.03(+0.17%) |
Jun 30, 2014 | 16.40 | 16.40 | 16.25 | 16.37 | 2,865 | -0.05(-0.29%) |
Jun 27, 2014 | 16.25 | 16.42 | 16.25 | 16.42 | 1,599 | +0.16(+0.99%) |
Jun 26, 2014 | 16.32 | 16.42 | 16.23 | 16.26 | 23,055 | -0.03(-0.18%) |
Jun 25, 2014 | 16.33 | 16.33 | 16.28 | 16.29 | 15,600 | -0.04(-0.23%) |
Jun 24, 2014 | 16.28 | 16.36 | 16.28 | 16.32 | 1,708 | +0.00(+0.00%) |
Jun 23, 2014 | 16.28 | 16.34 | 16.28 | 16.32 | 7,627 | +0.00(+0.00%) |
Jun 20, 2014 | 16.33 | 16.34 | 16.19 | 16.32 | 3,102 | -0.05(-0.29%) |
Jun 19, 2014 | 16.39 | 16.40 | 16.31 | 16.37 | 4,877 | -0.04(-0.23%) |
Jun 18, 2014 | 16.30 | 16.41 | 16.30 | 16.41 | 4,606 | +0.17(+1.05%) |
Jun 17, 2014 | 16.25 | 16.28 | 16.24 | 16.24 | 2,019 | +0.02(+0.12%) |
Jun 16, 2014 | 16.24 | 16.24 | 16.22 | 16.22 | 1,100 | -0.02(-0.12%) |
Jun 13, 2014 | 16.33 | 16.38 | 16.20 | 16.24 | 9,750 | +0.02(+0.12%) |
Jun 12, 2014 | 16.38 | 16.38 | 16.19 | 16.22 | 3,696 | -0.16(-0.98%) |
Jun 11, 2014 | 16.33 | 16.38 | 16.32 | 16.38 | 5,661 | +0.07(+0.41%) |
Jun 10, 2014 | 16.31 | 16.31 | 16.28 | 16.31 | 1,252 | -0.01(-0.06%) |
Jun 06, 2014 | 16.27 | 16.32 | 16.26 | 16.32 | 1,210 | +0.00(+0.00%) |
Jun 05, 2014 | 16.21 | 16.32 | 16.19 | 16.32 | 10,837 | +0.05(+0.29%) |
Jun 04, 2014 | 16.18 | 16.29 | 16.18 | 16.28 | 9,344 | +0.10(+0.64%) |
Jun 03, 2014 | 16.10 | 16.19 | 16.10 | 16.17 | 3,975 | +0.03(+0.18%) |
Jun 02, 2014 | 16.19 | 16.21 | 16.09 | 16.14 | 27,295 | -0.08(-0.47%) |
May 30, 2014 | 16.20 | 16.22 | 16.20 | 16.22 | 489 | -0.06(-0.35%) |
May 29, 2014 | 16.30 | 16.30 | 16.20 | 16.28 | 1,871 | +0.03(+0.17%) |
May 28, 2014 | 16.24 | 16.25 | 16.19 | 16.25 | 5,644 | +0.00(+0.00%) |
May 27, 2014 | 16.29 | 16.29 | 16.19 | 16.25 | 8,317 | -0.06(-0.35%) |
May 23, 2014 | 16.21 | 16.30 | 16.30 | 16.30 | 2,006 | +0.09(+0.58%) |
May 22, 2014 | 16.19 | 16.21 | 16.19 | 16.21 | 3,620 | -0.02(-0.11%) |
May 21, 2014 | 16.28 | 16.28 | 16.19 | 16.23 | 5,644 | -0.04(-0.23%) |
May 20, 2014 | 16.19 | 16.33 | 16.19 | 16.27 | 12,787 | -0.01(-0.06%) |
May 19, 2014 | 16.20 | 16.28 | 16.19 | 16.28 | 2,010 | +0.09(+0.53%) |
May 16, 2014 | 16.21 | 16.25 | 16.19 | 16.19 | 5,069 | -0.02(-0.12%) |
May 15, 2014 | 16.19 | 16.27 | 16.19 | 16.21 | 7,607 | +0.02(+0.12%) |
May 14, 2014 | 16.22 | 16.22 | 16.19 | 16.19 | 3,915 | -0.03(-0.18%) |
May 13, 2014 | 16.27 | 16.32 | 16.22 | 16.22 | 4,576 | +0.00(+0.00%) |
May 12, 2014 | 16.22 | 16.31 | 16.22 | 16.22 | 1,647 | +0.01(+0.06%) |
May 09, 2014 | 16.22 | 16.22 | 16.21 | 16.21 | 750 | -0.01(-0.06%) |
May 08, 2014 | 16.22 | 16.29 | 16.22 | 16.22 | 1,627 | -0.02(-0.12%) |
May 07, 2014 | 16.28 | 16.28 | 16.20 | 16.24 | 5,349 | +0.05(+0.29%) |
May 06, 2014 | 16.20 | 16.28 | 16.19 | 16.19 | 6,278 | -0.03(-0.18%) |
May 05, 2014 | 16.19 | 16.32 | 16.19 | 16.22 | 6,780 | +0.01(+0.06%) |
May 02, 2014 | 16.20 | 16.28 | 16.19 | 16.21 | 5,420 | +0.00(+0.00%) |