Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2014 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | -0.00(-0.01%) |
Jul 29, 2014 | 14.62 | 14.81 | 14.62 | 14.80 | 1,100 | +0.27(+1.87%) |
Jul 25, 2014 | 14.65 | 14.53 | 14.53 | 14.53 | 13,500 | -0.09(-0.62%) |
Jul 24, 2014 | 14.60 | 14.85 | 14.60 | 14.62 | 19,015 | +0.07(+0.48%) |
Jul 23, 2014 | 14.56 | 15.49 | 14.47 | 14.55 | 7,676 | +0.10(+0.70%) |
Jul 22, 2014 | 14.28 | 14.45 | 14.28 | 14.45 | 694 | -0.25(-1.70%) |
Jul 21, 2014 | 14.70 | 14.70 | 14.70 | 14.70 | 200 | +0.73(+5.23%) |
Jul 18, 2014 | 14.70 | 14.70 | 13.97 | 13.97 | 850 | -0.61(-4.18%) |
Jul 16, 2014 | 14.58 | 14.58 | 14.58 | 14.58 | 2,800 | -0.30(-2.02%) |
Jul 15, 2014 | 14.88 | 14.88 | 14.88 | 14.88 | 77 | +0.00(+0.00%) |
Jul 14, 2014 | 14.85 | 14.88 | 14.85 | 14.88 | 606 | +0.03(+0.20%) |
Jul 11, 2014 | 14.85 | 14.85 | 14.85 | 14.85 | 1,328 | +0.01(+0.07%) |
Jul 10, 2014 | 14.50 | 14.84 | 14.26 | 14.84 | 1,428 | +0.91(+6.53%) |
Jul 09, 2014 | 13.85 | 14.39 | 13.85 | 13.93 | 4,001 | +0.13(+0.94%) |
Jul 08, 2014 | 13.80 | 13.80 | 13.70 | 13.80 | 2,351 | -0.40(-2.82%) |
Jul 07, 2014 | 14.19 | 14.23 | 14.19 | 14.20 | 1,644 | -0.05(-0.35%) |
Jul 03, 2014 | 14.19 | 14.25 | 14.25 | 14.25 | 14,400 | +0.25(+1.79%) |
Jul 02, 2014 | 13.93 | 14.13 | 13.93 | 14.00 | 21,780 | +0.19(+1.38%) |
Jul 01, 2014 | 13.97 | 14.11 | 13.81 | 13.81 | 22,563 | +0.00(+0.00%) |
Jun 30, 2014 | 14.14 | 14.14 | 13.81 | 13.81 | 6,450 | +0.11(+0.80%) |
Jun 27, 2014 | 14.15 | 14.15 | 13.70 | 13.70 | 11,424 | -0.14(-1.01%) |
Jun 26, 2014 | 14.11 | 14.11 | 13.84 | 13.84 | 381 | -0.03(-0.22%) |
Jun 25, 2014 | 14.10 | 14.22 | 13.87 | 13.87 | 9,480 | -0.01(-0.07%) |
Jun 24, 2014 | 13.93 | 14.08 | 13.70 | 13.88 | 13,614 | +0.18(+1.31%) |
Jun 23, 2014 | 13.70 | 14.20 | 13.70 | 13.70 | 6,521 | -0.05(-0.36%) |
Jun 20, 2014 | 13.70 | 13.75 | 13.70 | 13.75 | 693 | -0.03(-0.22%) |
Jun 19, 2014 | 14.10 | 14.40 | 13.77 | 13.78 | 4,359 | -0.32(-2.27%) |
Jun 18, 2014 | 14.10 | 14.10 | 14.10 | 14.10 | 398 | -0.19(-1.33%) |
Jun 17, 2014 | 14.29 | 14.29 | 14.29 | 14.29 | 129 | +0.00(+0.00%) |
Jun 16, 2014 | 14.29 | 14.29 | 14.29 | 14.29 | 211 | +0.14(+0.99%) |
Jun 13, 2014 | 14.15 | 14.15 | 14.15 | 14.15 | 100 | +0.25(+1.80%) |
Jun 12, 2014 | 13.58 | 14.00 | 13.58 | 13.90 | 4,101 | -0.10(-0.71%) |
Jun 11, 2014 | 13.95 | 14.15 | 13.70 | 14.00 | 5,600 | -0.08(-0.60%) |
Jun 10, 2014 | 13.62 | 14.08 | 13.62 | 14.08 | 2,142 | +0.06(+0.46%) |
Jun 05, 2014 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | +0.00(+0.00%) |
Jun 04, 2014 | 14.00 | 14.65 | 13.95 | 14.02 | 3,276 | -0.08(-0.57%) |
Jun 03, 2014 | 14.10 | 14.10 | 14.10 | 14.10 | 100 | +0.10(+0.71%) |
May 30, 2014 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | -0.45(-3.11%) |
May 29, 2014 | 14.50 | 14.50 | 13.70 | 14.45 | 4,013 | +0.29(+2.05%) |
May 28, 2014 | 14.08 | 14.55 | 14.08 | 14.16 | 10,700 | -0.20(-1.39%) |
May 27, 2014 | 14.05 | 14.41 | 13.85 | 14.36 | 9,149 | +0.24(+1.71%) |
May 23, 2014 | 14.24 | 14.12 | 14.12 | 14.12 | 9,100 | -0.02(-0.15%) |
May 22, 2014 | 14.14 | 14.14 | 14.14 | 14.14 | 617 | +0.00(+0.00%) |
May 21, 2014 | 14.20 | 14.20 | 13.95 | 14.14 | 4,404 | +0.26(+1.87%) |
May 20, 2014 | 13.88 | 13.88 | 13.88 | 13.88 | 5 | +0.00(+0.00%) |
May 19, 2014 | 14.15 | 14.15 | 13.88 | 13.88 | 2,122 | -0.22(-1.56%) |
May 16, 2014 | 14.10 | 14.10 | 14.10 | 14.10 | 700 | -0.05(-0.35%) |
May 15, 2014 | 14.15 | 14.15 | 14.15 | 14.15 | 115 | +0.00(+0.00%) |
May 14, 2014 | 13.90 | 14.25 | 13.90 | 14.15 | 7,302 | -0.20(-1.39%) |
May 13, 2014 | 13.94 | 14.35 | 13.94 | 14.35 | 6,452 | +0.15(+1.06%) |
May 12, 2014 | 13.37 | 14.20 | 13.37 | 14.20 | 2,908 | +0.21(+1.50%) |
May 09, 2014 | 13.36 | 14.00 | 13.25 | 13.99 | 4,172 | -0.53(-3.65%) |
May 08, 2014 | 14.25 | 14.52 | 14.25 | 14.52 | 4,129 | +0.27(+1.89%) |
May 05, 2014 | 14.20 | 14.25 | 14.25 | 14.25 | 800 | -0.48(-3.26%) |