Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.71 | 14.72 | 14.72 | 14.72 | 1,598 | +0.04(+0.30%) |
Aug 28, 2014 | 14.71 | 14.75 | 14.68 | 14.68 | 1,338 | -0.11(-0.71%) |
Aug 27, 2014 | 14.84 | 14.87 | 14.78 | 14.78 | 9,619 | -0.06(-0.41%) |
Aug 26, 2014 | 14.69 | 14.89 | 14.69 | 14.84 | 17,375 | +0.21(+1.44%) |
Aug 25, 2014 | 14.40 | 14.61 | 14.29 | 14.63 | 22,891 | +0.33(+2.33%) |
Aug 22, 2014 | 14.23 | 14.40 | 14.22 | 14.30 | 7,529 | -0.04(-0.24%) |
Aug 21, 2014 | 14.33 | 14.35 | 14.16 | 14.33 | 11,981 | +0.07(+0.49%) |
Aug 20, 2014 | 14.26 | 14.39 | 14.13 | 14.26 | 15,986 | -0.04(-0.24%) |
Aug 19, 2014 | 14.31 | 14.38 | 14.18 | 14.30 | 4,700 | +0.04(+0.31%) |
Aug 18, 2014 | 14.39 | 14.39 | 14.14 | 14.26 | 22,837 | +0.01(+0.06%) |
Aug 15, 2014 | 14.25 | 14.26 | 14.19 | 14.25 | 13,343 | +0.01(+0.06%) |
Aug 14, 2014 | 14.29 | 14.34 | 14.23 | 14.24 | 6,494 | -0.05(-0.37%) |
Aug 13, 2014 | 14.27 | 14.33 | 14.20 | 14.29 | 5,242 | +0.10(+0.68%) |
Aug 12, 2014 | 14.16 | 14.26 | 14.16 | 14.19 | 12,720 | -0.04(-0.31%) |
Aug 11, 2014 | 14.25 | 14.32 | 13.98 | 14.24 | 19,235 | -0.02(-0.12%) |
Aug 08, 2014 | 14.20 | 14.25 | 14.19 | 14.26 | 17,161 | +0.06(+0.43%) |
Aug 07, 2014 | 14.30 | 14.30 | 14.17 | 14.19 | 9,226 | -0.04(-0.31%) |
Aug 06, 2014 | 14.23 | 14.35 | 14.19 | 14.24 | 11,799 | +0.04(+0.25%) |
Aug 05, 2014 | 14.16 | 14.30 | 14.16 | 14.20 | 18,955 | -0.07(-0.49%) |
Aug 04, 2014 | 14.23 | 14.27 | 14.15 | 14.27 | 12,222 | +0.09(+0.62%) |
Aug 01, 2014 | 14.02 | 14.21 | 14.01 | 14.19 | 25,339 | +0.18(+1.25%) |
Jul 31, 2014 | 14.02 | 14.04 | 13.99 | 14.01 | 31,295 | +0.11(+0.76%) |
Jul 30, 2014 | 13.88 | 13.97 | 13.83 | 13.90 | 33,341 | +0.06(+0.44%) |
Jul 29, 2014 | 13.79 | 13.88 | 13.79 | 13.84 | 7,329 | +0.01(+0.06%) |
Jul 28, 2014 | 13.83 | 13.84 | 13.77 | 13.84 | 17,206 | +0.06(+0.44%) |
Jul 25, 2014 | 13.65 | 13.90 | 13.59 | 13.77 | 18,135 | +0.04(+0.32%) |
Jul 24, 2014 | 13.63 | 13.92 | 13.55 | 13.73 | 27,297 | +0.10(+0.77%) |
Jul 23, 2014 | 13.53 | 13.67 | 13.43 | 13.63 | 17,128 | +0.16(+1.23%) |
Jul 22, 2014 | 13.44 | 13.56 | 13.37 | 13.46 | 23,987 | +0.06(+0.45%) |
Jul 21, 2014 | 13.26 | 13.42 | 13.26 | 13.40 | 18,998 | +0.01(+0.06%) |
Jul 18, 2014 | 13.33 | 13.54 | 13.29 | 13.39 | 21,313 | +0.26(+1.98%) |
Jul 17, 2014 | 13.03 | 13.16 | 13.03 | 13.13 | 23,280 | +0.10(+0.80%) |
Jul 16, 2014 | 13.16 | 13.18 | 13.03 | 13.03 | 17,257 | -0.14(-1.05%) |
Jul 15, 2014 | 13.11 | 13.21 | 13.03 | 13.17 | 9,605 | +0.09(+0.66%) |
Jul 14, 2014 | 13.03 | 13.40 | 13.03 | 13.08 | 18,984 | +0.03(+0.27%) |
Jul 11, 2014 | 13.00 | 13.16 | 12.93 | 13.04 | 15,381 | -0.03(-0.20%) |
Jul 10, 2014 | 13.04 | 13.14 | 12.87 | 13.07 | 11,365 | -0.19(-1.44%) |
Jul 09, 2014 | 13.24 | 13.29 | 13.24 | 13.26 | 11,700 | -0.01(-0.07%) |
Jul 08, 2014 | 13.29 | 13.32 | 13.16 | 13.27 | 19,941 | +0.01(+0.07%) |
Jul 07, 2014 | 13.24 | 13.33 | 13.24 | 13.26 | 20,967 | -0.01(-0.07%) |
Jul 03, 2014 | 13.36 | 13.27 | 13.27 | 13.27 | 4,260 | +0.02(+0.13%) |
Jul 02, 2014 | 13.40 | 13.40 | 13.11 | 13.25 | 18,522 | -0.10(-0.78%) |
Jul 01, 2014 | 13.28 | 13.41 | 13.13 | 13.36 | 76,897 | +0.19(+1.45%) |
Jun 30, 2014 | 12.77 | 13.28 | 12.72 | 13.17 | 44,213 | +0.35(+2.71%) |
Jun 27, 2014 | 12.29 | 12.82 | 12.29 | 12.82 | 1,133,305 | +0.48(+3.87%) |
Jun 26, 2014 | 12.31 | 12.52 | 12.20 | 12.34 | 30,895 | +0.07(+0.57%) |
Jun 25, 2014 | 12.16 | 12.38 | 12.16 | 12.27 | 37,258 | +0.10(+0.86%) |
Jun 24, 2014 | 12.42 | 12.67 | 12.16 | 12.17 | 56,335 | -0.26(-2.10%) |
Jun 23, 2014 | 12.43 | 12.88 | 12.41 | 12.43 | 79,968 | -0.07(-0.56%) |
Jun 20, 2014 | 12.46 | 12.58 | 12.21 | 12.50 | 83,239 | +0.13(+1.05%) |
Jun 19, 2014 | 12.48 | 12.48 | 12.26 | 12.37 | 25,816 | -0.03(-0.21%) |
Jun 18, 2014 | 12.41 | 12.52 | 12.25 | 12.39 | 24,281 | -0.04(-0.35%) |
Jun 17, 2014 | 12.38 | 12.59 | 12.38 | 12.44 | 27,809 | +0.03(+0.28%) |
Jun 16, 2014 | 12.46 | 12.51 | 12.31 | 12.40 | 39,303 | -0.13(-1.04%) |
Jun 13, 2014 | 12.77 | 12.82 | 12.45 | 12.53 | 22,414 | -0.16(-1.30%) |
Jun 12, 2014 | 12.89 | 12.89 | 12.64 | 12.70 | 25,386 | -0.16(-1.22%) |
Jun 11, 2014 | 12.91 | 13.04 | 12.80 | 12.85 | 12,759 | -0.11(-0.87%) |
Jun 10, 2014 | 13.05 | 13.09 | 12.86 | 12.97 | 9,115 | +0.03(+0.20%) |
Jun 06, 2014 | 12.92 | 13.05 | 12.71 | 12.94 | 22,010 | +0.12(+0.95%) |
Jun 05, 2014 | 12.68 | 12.91 | 12.54 | 12.82 | 17,231 | +0.20(+1.58%) |
Jun 04, 2014 | 12.59 | 12.71 | 12.58 | 12.62 | 49,121 | +0.01(+0.07%) |
Jun 03, 2014 | 12.59 | 13.08 | 12.59 | 12.61 | 34,281 | -0.08(-0.62%) |