Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 16.93 | 16.93 | 16.60 | 16.90 | 2,876 | +0.13(+0.78%) |
Jul 30, 2014 | 16.77 | 16.77 | 16.77 | 16.77 | 483 | -0.57(-3.29%) |
Jul 29, 2014 | 17.07 | 17.34 | 17.07 | 17.34 | 1,119 | -0.16(-0.91%) |
Jul 28, 2014 | 17.50 | 17.50 | 17.50 | 17.50 | 436 | -0.06(-0.34%) |
Jul 25, 2014 | 17.27 | 17.56 | 17.27 | 17.56 | 2,312 | +0.46(+2.69%) |
Jul 24, 2014 | 17.36 | 17.36 | 17.10 | 17.10 | 1,047 | -0.33(-1.89%) |
Jul 23, 2014 | 17.43 | 17.43 | 17.15 | 17.43 | 1,216 | -0.08(-0.46%) |
Jul 22, 2014 | 17.51 | 17.51 | 17.51 | 17.51 | 458 | +0.15(+0.86%) |
Jul 21, 2014 | 17.26 | 17.36 | 17.26 | 17.36 | 1,182 | -0.17(-0.97%) |
Jul 17, 2014 | 17.53 | 17.53 | 17.53 | 228 | +0.16(+0.92%) | |
Jul 16, 2014 | 17.64 | 17.64 | 17.37 | 17.37 | 712 | +0.15(+0.87%) |
Jul 15, 2014 | 17.22 | 17.22 | 17.22 | 17.22 | 286 | -0.48(-2.71%) |
Jul 14, 2014 | 17.69 | 17.70 | 17.69 | 17.70 | 1,254 | +0.00(+0.00%) |
Jul 11, 2014 | 17.71 | 17.71 | 17.60 | 17.70 | 724 | -0.14(-0.78%) |
Jul 10, 2014 | 17.28 | 17.84 | 17.28 | 17.84 | 7,489 | +0.02(+0.11%) |
Jul 09, 2014 | 17.82 | 17.82 | 17.82 | 17.82 | 757 | -0.21(-1.16%) |
Jul 07, 2014 | 18.03 | 18.03 | 18.03 | 159 | +0.78(+4.52%) | |
Jul 03, 2014 | 17.25 | 17.25 | 17.25 | 0 | -0.28(-1.60%) | |
Jul 02, 2014 | 17.67 | 17.67 | 17.53 | 17.53 | 641 | +0.05(+0.29%) |
Jul 01, 2014 | 17.48 | 17.48 | 17.48 | 17.48 | 484 | +0.42(+2.46%) |
Jun 30, 2014 | 17.06 | 17.06 | 17.06 | 17.06 | 520 | +0.46(+2.77%) |
Jun 27, 2014 | 16.60 | 16.60 | 16.60 | 16.60 | 562 | +0.02(+0.12%) |
Jun 26, 2014 | 16.84 | 16.84 | 16.58 | 16.58 | 2,785 | -0.12(-0.72%) |
Jun 25, 2014 | 16.96 | 16.96 | 16.70 | 16.70 | 660 | -0.05(-0.30%) |
Jun 24, 2014 | 16.75 | 16.75 | 16.75 | 16.75 | 490 | -0.39(-2.28%) |
Jun 23, 2014 | 17.14 | 17.14 | 17.14 | 17.14 | 537 | +0.17(+1.00%) |
Jun 20, 2014 | 16.97 | 16.97 | 16.97 | 16.97 | 504 | -0.41(-2.36%) |
Jun 19, 2014 | 17.20 | 17.38 | 17.20 | 17.38 | 773 | +0.69(+4.13%) |
Jun 18, 2014 | 16.74 | 16.74 | 16.68 | 16.69 | 1,408 | +0.06(+0.36%) |
Jun 17, 2014 | 16.63 | 16.63 | 16.63 | 16.63 | 1,357 | -0.11(-0.66%) |
Jun 16, 2014 | 16.74 | 16.74 | 16.50 | 16.74 | 1,830 | +0.16(+0.97%) |
Jun 13, 2014 | 16.74 | 16.74 | 16.58 | 16.58 | 751 | -0.03(-0.18%) |
Jun 12, 2014 | 16.74 | 16.74 | 16.61 | 16.61 | 2,393 | -0.13(-0.78%) |
Jun 11, 2014 | 16.74 | 16.74 | 16.74 | 16.74 | 1,094 | +0.00(+0.00%) |
Jun 10, 2014 | 16.74 | 16.74 | 16.74 | 16.74 | 856 | +0.41(+2.51%) |
Jun 06, 2014 | 16.31 | 16.59 | 16.31 | 16.33 | 2,809 | +0.18(+1.11%) |
Jun 05, 2014 | 16.21 | 16.33 | 16.14 | 16.15 | 1,255 | -0.06(-0.37%) |
Jun 04, 2014 | 16.03 | 16.21 | 16.03 | 16.21 | 2,357 | +0.35(+2.21%) |
Jun 03, 2014 | 15.86 | 15.86 | 15.86 | 15.86 | 2,450 | -0.07(-0.44%) |
Jun 02, 2014 | 15.66 | 15.95 | 15.66 | 15.93 | 2,130 | +0.30(+1.92%) |
May 30, 2014 | 15.63 | 15.91 | 15.63 | 15.63 | 1,566 | -0.35(-2.19%) |
May 29, 2014 | 15.96 | 15.98 | 15.96 | 15.98 | 482 | +0.17(+1.08%) |
May 28, 2014 | 15.83 | 15.83 | 15.81 | 15.81 | 625 | +0.04(+0.25%) |
May 27, 2014 | 15.77 | 15.77 | 15.77 | 15.77 | 753 | +0.50(+3.27%) |
May 23, 2014 | 15.27 | 15.27 | 15.27 | 0 | -0.09(-0.59%) | |
May 22, 2014 | 15.36 | 15.36 | 15.36 | 15.36 | 308 | +0.35(+2.33%) |
May 21, 2014 | 15.06 | 15.23 | 15.01 | 15.01 | 5,661 | +0.04(+0.27%) |
May 20, 2014 | 15.26 | 15.26 | 14.97 | 14.97 | 4,532 | -0.57(-3.67%) |
May 19, 2014 | 15.54 | 15.54 | 15.54 | 15.54 | 430 | -0.59(-3.66%) |
May 16, 2014 | 15.78 | 16.13 | 15.78 | 16.13 | 1,740 | -0.15(-0.92%) |
May 15, 2014 | 16.28 | 16.28 | 16.23 | 16.28 | 2,194 | +0.14(+0.87%) |
May 14, 2014 | 16.36 | 16.36 | 16.14 | 16.14 | 3,277 | +0.40(+2.54%) |
May 13, 2014 | 15.76 | 15.76 | 15.47 | 15.74 | 4,430 | +0.53(+3.48%) |
May 12, 2014 | 15.21 | 15.21 | 15.21 | 15.21 | 311 | -0.34(-2.19%) |
May 09, 2014 | 15.84 | 15.84 | 15.55 | 15.55 | 6,104 | -0.20(-1.27%) |
May 08, 2014 | 15.50 | 15.76 | 15.50 | 15.75 | 25,638 | -0.01(-0.06%) |
May 07, 2014 | 15.76 | 15.76 | 15.76 | 15.76 | 45,085 | -0.30(-1.87%) |
May 06, 2014 | 16.06 | 16.06 | 16.06 | 16.06 | 281 | +0.28(+1.77%) |
May 05, 2014 | 16.19 | 16.19 | 15.78 | 15.78 | 3,163 | -0.19(-1.19%) |