Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.91 | 14.91 | 14.91 | 14.91 | 1,896,505 | +0.03(+0.21%) |
Aug 28, 2014 | 14.77 | 14.90 | 14.71 | 14.88 | 1,395,386 | -0.06(-0.42%) |
Aug 27, 2014 | 14.99 | 14.99 | 14.87 | 14.94 | 777,970 | +0.03(+0.21%) |
Aug 26, 2014 | 14.90 | 15.02 | 14.88 | 14.91 | 692,703 | +0.08(+0.55%) |
Aug 25, 2014 | 14.81 | 14.95 | 14.81 | 14.83 | 873,789 | +0.19(+1.31%) |
Aug 22, 2014 | 14.69 | 14.80 | 14.60 | 14.64 | 1,184,146 | -0.08(-0.57%) |
Aug 21, 2014 | 14.63 | 14.81 | 14.61 | 14.72 | 1,103,271 | +0.16(+1.07%) |
Aug 20, 2014 | 14.35 | 14.61 | 14.35 | 14.57 | 1,343,725 | +0.18(+1.22%) |
Aug 19, 2014 | 14.33 | 14.43 | 14.26 | 14.39 | 1,183,952 | +0.20(+1.44%) |
Aug 18, 2014 | 14.00 | 14.20 | 13.98 | 14.19 | 1,411,970 | +0.42(+3.06%) |
Aug 15, 2014 | 14.02 | 14.04 | 13.55 | 13.77 | 3,231,572 | -0.10(-0.72%) |
Aug 14, 2014 | 13.77 | 13.87 | 13.74 | 13.87 | 1,108,883 | +0.15(+1.13%) |
Aug 13, 2014 | 13.61 | 13.77 | 13.55 | 13.71 | 1,144,886 | +0.22(+1.67%) |
Aug 12, 2014 | 13.43 | 13.55 | 13.37 | 13.49 | 1,123,111 | +0.02(+0.12%) |
Aug 11, 2014 | 13.60 | 13.64 | 13.47 | 13.47 | 1,726,576 | +0.04(+0.27%) |
Aug 08, 2014 | 13.05 | 13.43 | 13.00 | 13.43 | 1,764,431 | +0.43(+3.32%) |
Aug 07, 2014 | 13.34 | 13.34 | 12.92 | 13.00 | 1,380,023 | -0.18(-1.39%) |
Aug 06, 2014 | 13.00 | 13.31 | 12.98 | 13.19 | 1,453,805 | +0.07(+0.54%) |
Aug 05, 2014 | 13.33 | 13.41 | 12.97 | 13.11 | 1,280,814 | -0.35(-2.59%) |
Aug 04, 2014 | 13.34 | 13.52 | 13.16 | 13.46 | 1,511,205 | +0.17(+1.30%) |
Aug 01, 2014 | 13.33 | 13.50 | 13.14 | 13.29 | 2,791,295 | -0.18(-1.34%) |
Jul 31, 2014 | 13.96 | 13.99 | 13.44 | 13.47 | 2,751,573 | -0.79(-5.55%) |
Jul 30, 2014 | 14.48 | 14.53 | 14.09 | 14.26 | 2,330,572 | -0.09(-0.60%) |
Jul 29, 2014 | 14.62 | 14.69 | 14.35 | 14.35 | 1,196,489 | -0.15(-1.03%) |
Jul 28, 2014 | 14.46 | 14.56 | 14.24 | 14.50 | 1,224,154 | +0.04(+0.28%) |
Jul 25, 2014 | 14.59 | 14.62 | 14.34 | 14.46 | 2,065,667 | -0.31(-2.13%) |
Jul 24, 2014 | 14.84 | 14.88 | 14.72 | 14.77 | 920,057 | -0.03(-0.21%) |
Jul 23, 2014 | 14.87 | 14.87 | 14.71 | 14.80 | 991,045 | -0.05(-0.34%) |
Jul 22, 2014 | 14.82 | 14.91 | 14.78 | 14.86 | 1,724,700 | +0.15(+0.99%) |
Jul 21, 2014 | 14.70 | 14.76 | 14.50 | 14.71 | 1,462,185 | -0.11(-0.73%) |
Jul 18, 2014 | 14.67 | 14.86 | 14.61 | 14.82 | 1,233,982 | +0.30(+2.06%) |
Jul 17, 2014 | 14.83 | 14.96 | 14.48 | 14.52 | 1,969,555 | -0.40(-2.68%) |
Jul 16, 2014 | 14.88 | 14.92 | 14.80 | 14.92 | 1,234,815 | +0.20(+1.33%) |
Jul 15, 2014 | 14.76 | 14.84 | 14.57 | 14.72 | 1,600,771 | +0.02(+0.15%) |
Jul 14, 2014 | 14.66 | 14.78 | 14.64 | 14.70 | 1,180,502 | +0.28(+1.96%) |
Jul 11, 2014 | 14.32 | 14.43 | 14.21 | 14.42 | 969,363 | +0.06(+0.45%) |
Jul 10, 2014 | 14.09 | 14.46 | 14.05 | 14.35 | 2,678,506 | -0.16(-1.13%) |
Jul 09, 2014 | 14.43 | 14.56 | 14.34 | 14.52 | 1,761,444 | +0.19(+1.29%) |
Jul 08, 2014 | 14.52 | 14.52 | 14.24 | 14.33 | 1,778,937 | -0.27(-1.85%) |
Jul 07, 2014 | 14.61 | 14.64 | 14.52 | 14.60 | 1,057,684 | -0.10(-0.68%) |
Jul 03, 2014 | 14.61 | 14.70 | 14.70 | 14.70 | 1,911,650 | +0.22(+1.48%) |
Jul 02, 2014 | 14.45 | 14.51 | 14.43 | 14.49 | 752,148 | +0.05(+0.32%) |
Jul 01, 2014 | 14.21 | 14.55 | 14.19 | 14.44 | 1,709,193 | +0.34(+2.40%) |
Jun 30, 2014 | 14.13 | 14.23 | 14.06 | 14.10 | 1,236,876 | -0.07(-0.50%) |
Jun 27, 2014 | 14.09 | 14.20 | 13.97 | 14.17 | 1,358,533 | +0.01(+0.08%) |
Jun 26, 2014 | 14.22 | 14.22 | 13.90 | 14.16 | 1,498,037 | -0.06(-0.43%) |
Jun 25, 2014 | 14.01 | 14.26 | 14.01 | 14.22 | 1,058,660 | +0.12(+0.88%) |
Jun 24, 2014 | 14.32 | 14.48 | 14.06 | 14.10 | 3,150,458 | -0.29(-1.99%) |
Jun 23, 2014 | 14.42 | 14.42 | 14.29 | 14.39 | 872,949 | -0.05(-0.35%) |
Jun 20, 2014 | 14.46 | 14.50 | 14.39 | 14.44 | 1,130,889 | +0.09(+0.63%) |
Jun 19, 2014 | 14.33 | 14.36 | 14.21 | 14.35 | 744,552 | +0.04(+0.25%) |
Jun 18, 2014 | 14.08 | 14.33 | 13.93 | 14.31 | 1,111,621 | +0.23(+1.61%) |
Jun 17, 2014 | 13.91 | 14.12 | 13.88 | 14.08 | 910,760 | +0.08(+0.58%) |
Jun 16, 2014 | 13.90 | 14.06 | 13.85 | 14.00 | 701,079 | +0.02(+0.15%) |
Jun 13, 2014 | 13.96 | 14.03 | 13.85 | 13.98 | 1,238,687 | +0.10(+0.72%) |
Jun 12, 2014 | 14.15 | 14.15 | 13.81 | 13.88 | 1,784,215 | -0.28(-1.95%) |
Jun 11, 2014 | 14.26 | 14.27 | 14.10 | 14.16 | 1,415,916 | -0.26(-1.80%) |
Jun 10, 2014 | 14.36 | 14.42 | 14.29 | 14.42 | 1,184,927 | +0.07(+0.48%) |
Jun 06, 2014 | 14.23 | 14.36 | 14.21 | 14.35 | 1,405,553 | +0.23(+1.63%) |
Jun 05, 2014 | 13.96 | 14.15 | 13.81 | 14.12 | 2,093,093 | +0.24(+1.75%) |
Jun 04, 2014 | 13.81 | 13.90 | 13.72 | 13.88 | 940,914 | +0.03(+0.21%) |
Jun 03, 2014 | 13.81 | 13.88 | 13.77 | 13.85 | 1,133,408 | -0.04(-0.32%) |