Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.94 | 13.99 | 13.99 | 13.99 | 173,032 | +0.07(+0.50%) |
Aug 28, 2014 | 13.90 | 13.94 | 13.87 | 13.92 | 172,472 | -0.02(-0.11%) |
Aug 27, 2014 | 13.94 | 13.95 | 13.89 | 13.93 | 302,379 | +0.02(+0.17%) |
Aug 26, 2014 | 13.87 | 13.95 | 13.87 | 13.91 | 256,217 | +0.02(+0.11%) |
Aug 25, 2014 | 13.98 | 13.98 | 13.84 | 13.89 | 269,173 | -0.03(-0.22%) |
Aug 22, 2014 | 14.05 | 14.05 | 13.88 | 13.92 | 295,780 | -0.11(-0.79%) |
Aug 21, 2014 | 14.07 | 14.12 | 14.03 | 14.04 | 305,205 | -0.02(-0.13%) |
Aug 20, 2014 | 13.99 | 14.08 | 13.92 | 14.05 | 190,202 | +0.06(+0.42%) |
Aug 19, 2014 | 13.99 | 14.03 | 13.94 | 13.99 | 406,669 | +0.04(+0.28%) |
Aug 18, 2014 | 13.86 | 13.95 | 13.86 | 13.95 | 417,460 | +0.13(+0.97%) |
Aug 15, 2014 | 13.88 | 13.91 | 13.78 | 13.82 | 435,536 | -0.02(-0.17%) |
Aug 14, 2014 | 13.85 | 13.85 | 13.81 | 13.84 | 285,245 | -0.00(-0.03%) |
Aug 13, 2014 | 13.69 | 13.85 | 13.69 | 13.85 | 209,285 | +0.19(+1.41%) |
Aug 12, 2014 | 13.67 | 13.71 | 13.63 | 13.65 | 368,225 | -0.01(-0.08%) |
Aug 11, 2014 | 13.62 | 13.70 | 13.62 | 13.67 | 321,199 | +0.09(+0.65%) |
Aug 08, 2014 | 13.53 | 13.58 | 13.47 | 13.58 | 159,309 | +0.08(+0.57%) |
Aug 07, 2014 | 13.56 | 13.58 | 13.48 | 13.50 | 608,415 | +0.01(+0.06%) |
Aug 06, 2014 | 13.47 | 13.57 | 13.46 | 13.49 | 4,397,455 | -0.02(-0.14%) |
Aug 05, 2014 | 13.67 | 13.65 | 13.49 | 13.51 | 253,420 | -0.15(-1.13%) |
Aug 04, 2014 | 13.59 | 13.70 | 13.52 | 13.67 | 294,209 | +0.09(+0.68%) |
Aug 01, 2014 | 13.61 | 13.70 | 13.57 | 13.57 | 426,468 | -0.03(-0.25%) |
Jul 31, 2014 | 13.77 | 13.79 | 13.61 | 13.61 | 928,279 | -0.22(-1.61%) |
Jul 30, 2014 | 13.85 | 13.89 | 13.76 | 13.83 | 323,939 | -0.00(-0.03%) |
Jul 29, 2014 | 13.92 | 13.92 | 13.82 | 13.84 | 411,777 | -0.07(-0.52%) |
Jul 28, 2014 | 13.80 | 13.95 | 13.80 | 13.91 | 426,278 | +0.09(+0.64%) |
Jul 25, 2014 | 13.92 | 13.92 | 13.81 | 13.82 | 258,780 | -0.09(-0.66%) |
Jul 24, 2014 | 13.92 | 13.97 | 13.88 | 13.91 | 304,502 | -0.01(-0.06%) |
Jul 23, 2014 | 13.92 | 13.94 | 13.87 | 13.92 | 382,619 | +0.02(+0.14%) |
Jul 22, 2014 | 13.87 | 13.93 | 13.87 | 13.90 | 258,762 | +0.06(+0.42%) |
Jul 21, 2014 | 13.85 | 13.87 | 13.80 | 13.84 | 181,506 | -0.03(-0.22%) |
Jul 18, 2014 | 13.79 | 13.90 | 13.79 | 13.87 | 184,683 | +0.12(+0.87%) |
Jul 17, 2014 | 13.82 | 13.82 | 13.74 | 13.75 | 238,172 | -0.08(-0.58%) |
Jul 16, 2014 | 13.83 | 13.85 | 13.75 | 13.84 | 286,856 | +0.04(+0.31%) |
Jul 15, 2014 | 13.79 | 13.81 | 13.72 | 13.79 | 282,175 | +0.02(+0.17%) |
Jul 14, 2014 | 13.76 | 13.77 | 13.68 | 13.77 | 278,027 | +0.07(+0.48%) |
Jul 11, 2014 | 13.70 | 13.72 | 13.64 | 13.70 | 256,168 | +0.00(+0.02%) |
Jul 10, 2014 | 13.59 | 13.74 | 13.55 | 13.70 | 219,748 | +0.06(+0.46%) |
Jul 09, 2014 | 13.64 | 13.66 | 13.54 | 13.64 | 264,499 | +0.02(+0.11%) |
Jul 08, 2014 | 13.59 | 13.66 | 13.58 | 13.62 | 429,059 | +0.04(+0.31%) |
Jul 07, 2014 | 13.54 | 13.61 | 13.53 | 13.58 | 277,304 | +0.04(+0.31%) |
Jul 03, 2014 | 13.61 | 13.54 | 13.54 | 13.54 | 245,627 | -0.07(-0.54%) |
Jul 02, 2014 | 13.66 | 13.66 | 13.54 | 13.61 | 439,129 | -0.03(-0.23%) |
Jul 01, 2014 | 13.64 | 13.68 | 13.54 | 13.64 | 1,158,084 | +0.05(+0.37%) |
Jun 30, 2014 | 13.64 | 13.64 | 13.50 | 13.59 | 539,951 | -0.02(-0.17%) |
Jun 27, 2014 | 13.51 | 13.63 | 13.50 | 13.62 | 187,015 | +0.10(+0.71%) |
Jun 26, 2014 | 13.54 | 13.55 | 13.48 | 13.52 | 192,737 | -0.01(-0.09%) |
Jun 25, 2014 | 13.56 | 13.58 | 13.51 | 13.53 | 265,002 | -0.02(-0.14%) |
Jun 24, 2014 | 13.54 | 13.60 | 13.52 | 13.55 | 248,580 | -0.01(-0.08%) |
Jun 23, 2014 | 13.62 | 13.65 | 13.55 | 13.56 | 274,364 | -0.05(-0.36%) |
Jun 20, 2014 | 13.60 | 13.61 | 13.50 | 13.61 | 228,340 | +0.04(+0.28%) |
Jun 19, 2014 | 13.49 | 13.57 | 13.46 | 13.57 | 255,464 | +0.11(+0.82%) |
Jun 18, 2014 | 13.38 | 13.49 | 13.32 | 13.46 | 314,087 | +0.09(+0.66%) |
Jun 17, 2014 | 13.34 | 13.38 | 13.26 | 13.38 | 307,526 | +0.03(+0.23%) |
Jun 16, 2014 | 13.41 | 13.44 | 13.32 | 13.34 | 288,356 | -0.06(-0.47%) |
Jun 13, 2014 | 13.39 | 13.42 | 13.29 | 13.41 | 163,230 | +0.03(+0.25%) |
Jun 12, 2014 | 13.40 | 13.41 | 13.28 | 13.38 | 381,740 | -0.03(-0.26%) |
Jun 11, 2014 | 13.45 | 13.46 | 13.35 | 13.41 | 309,445 | -0.04(-0.28%) |
Jun 10, 2014 | 13.51 | 13.54 | 13.42 | 13.45 | 293,587 | -0.27(-1.95%) |
Jun 06, 2014 | 13.78 | 13.82 | 13.68 | 13.72 | 405,179 | -0.05(-0.39%) |
Jun 05, 2014 | 13.55 | 13.78 | 13.50 | 13.77 | 292,322 | +0.26(+1.90%) |
Jun 04, 2014 | 13.51 | 13.54 | 13.46 | 13.51 | 257,709 | +0.03(+0.20%) |
Jun 03, 2014 | 13.52 | 13.53 | 13.45 | 13.49 | 199,293 | -0.02(-0.14%) |