Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.29 | 14.43 | 14.43 | 14.43 | 50,131 | +0.14(+0.97%) |
Aug 28, 2014 | 14.40 | 14.40 | 14.20 | 14.29 | 22,461 | -0.17(-1.14%) |
Aug 27, 2014 | 14.42 | 14.48 | 14.27 | 14.45 | 23,193 | +0.02(+0.11%) |
Aug 26, 2014 | 14.31 | 14.54 | 14.18 | 14.44 | 35,242 | +0.07(+0.52%) |
Aug 25, 2014 | 14.52 | 14.63 | 14.25 | 14.36 | 27,938 | -0.12(-0.85%) |
Aug 22, 2014 | 14.48 | 14.56 | 14.42 | 14.49 | 28,811 | +0.02(+0.11%) |
Aug 21, 2014 | 14.32 | 14.65 | 14.29 | 14.47 | 37,412 | +0.17(+1.15%) |
Aug 20, 2014 | 14.32 | 14.45 | 14.02 | 14.31 | 30,737 | -0.04(-0.26%) |
Aug 19, 2014 | 14.38 | 14.38 | 14.23 | 14.34 | 20,306 | -0.03(-0.19%) |
Aug 18, 2014 | 14.25 | 14.44 | 14.09 | 14.37 | 36,258 | +0.32(+2.31%) |
Aug 15, 2014 | 14.07 | 14.43 | 13.95 | 14.04 | 69,144 | +0.06(+0.46%) |
Aug 14, 2014 | 13.99 | 14.10 | 13.94 | 13.98 | 20,582 | -0.13(-0.91%) |
Aug 13, 2014 | 14.06 | 14.11 | 13.99 | 14.11 | 14,628 | +0.09(+0.65%) |
Aug 12, 2014 | 14.07 | 14.11 | 13.93 | 14.02 | 33,727 | -0.15(-1.05%) |
Aug 11, 2014 | 14.08 | 14.31 | 13.90 | 14.17 | 36,736 | +0.19(+1.37%) |
Aug 08, 2014 | 13.85 | 14.01 | 13.76 | 13.98 | 47,478 | +0.12(+0.85%) |
Aug 07, 2014 | 13.98 | 13.98 | 13.72 | 13.86 | 30,336 | -0.13(-0.91%) |
Aug 06, 2014 | 13.74 | 14.05 | 13.74 | 13.99 | 14,387 | +0.17(+1.23%) |
Aug 05, 2014 | 13.82 | 13.93 | 13.68 | 13.82 | 36,904 | -0.06(-0.46%) |
Aug 04, 2014 | 13.80 | 13.97 | 13.61 | 13.88 | 28,069 | +0.17(+1.27%) |
Aug 01, 2014 | 13.68 | 13.78 | 13.55 | 13.70 | 53,433 | +0.02(+0.15%) |
Jul 31, 2014 | 13.77 | 13.89 | 13.63 | 13.68 | 47,015 | -0.25(-1.82%) |
Jul 30, 2014 | 13.86 | 14.27 | 13.50 | 13.94 | 24,774 | +0.15(+1.11%) |
Jul 29, 2014 | 13.77 | 14.04 | 13.76 | 13.78 | 18,644 | +0.13(+0.93%) |
Jul 28, 2014 | 13.84 | 13.84 | 13.55 | 13.66 | 21,880 | -0.11(-0.81%) |
Jul 25, 2014 | 13.83 | 14.10 | 13.75 | 13.77 | 34,813 | -0.16(-1.14%) |
Jul 24, 2014 | 13.88 | 14.22 | 13.82 | 13.93 | 36,921 | +0.06(+0.46%) |
Jul 23, 2014 | 13.95 | 14.05 | 13.80 | 13.86 | 22,471 | -0.10(-0.72%) |
Jul 22, 2014 | 13.96 | 14.08 | 13.83 | 13.96 | 35,270 | +0.10(+0.69%) |
Jul 21, 2014 | 13.89 | 14.00 | 13.71 | 13.87 | 17,612 | -0.16(-1.13%) |
Jul 18, 2014 | 13.63 | 14.14 | 13.36 | 14.03 | 100,227 | +0.32(+2.36%) |
Jul 17, 2014 | 13.61 | 13.76 | 13.61 | 13.70 | 50,008 | -0.05(-0.39%) |
Jul 16, 2014 | 14.12 | 14.12 | 13.60 | 13.76 | 25,420 | -0.22(-1.59%) |
Jul 15, 2014 | 14.21 | 14.21 | 13.89 | 13.98 | 22,430 | -0.09(-0.64%) |
Jul 14, 2014 | 14.18 | 14.23 | 13.96 | 14.07 | 21,253 | +0.10(+0.72%) |
Jul 11, 2014 | 13.98 | 14.23 | 13.93 | 13.97 | 18,923 | -0.06(-0.41%) |
Jul 10, 2014 | 14.08 | 14.23 | 14.03 | 14.03 | 20,943 | -0.28(-1.92%) |
Jul 09, 2014 | 14.32 | 14.45 | 14.14 | 14.30 | 17,117 | +0.04(+0.26%) |
Jul 08, 2014 | 14.44 | 14.44 | 14.10 | 14.27 | 26,310 | -0.14(-0.99%) |
Jul 07, 2014 | 14.54 | 14.58 | 14.31 | 14.41 | 32,871 | -0.28(-1.87%) |
Jul 03, 2014 | 14.65 | 14.68 | 14.68 | 14.68 | 18,513 | +0.06(+0.40%) |
Jul 02, 2014 | 14.68 | 14.91 | 14.41 | 14.63 | 27,562 | -0.02(-0.14%) |
Jul 01, 2014 | 14.41 | 14.86 | 14.15 | 14.65 | 56,920 | +0.31(+2.18%) |
Jun 30, 2014 | 14.45 | 14.56 | 14.20 | 14.33 | 26,841 | -0.02(-0.11%) |
Jun 27, 2014 | 14.26 | 14.46 | 14.12 | 14.35 | 112,911 | -0.05(-0.33%) |
Jun 26, 2014 | 14.31 | 14.54 | 14.26 | 14.40 | 9,562 | +0.03(+0.22%) |
Jun 25, 2014 | 14.21 | 14.43 | 14.11 | 14.37 | 29,722 | +0.12(+0.82%) |
Jun 24, 2014 | 14.48 | 14.82 | 14.19 | 14.25 | 47,820 | -0.33(-2.29%) |
Jun 23, 2014 | 14.56 | 14.82 | 14.31 | 14.58 | 21,598 | +0.12(+0.80%) |
Jun 20, 2014 | 14.32 | 14.82 | 14.16 | 14.47 | 140,329 | +0.24(+1.67%) |
Jun 19, 2014 | 14.36 | 14.49 | 14.11 | 14.23 | 57,498 | -0.42(-2.86%) |
Jun 18, 2014 | 14.30 | 14.81 | 14.30 | 14.65 | 26,189 | +0.05(+0.33%) |
Jun 17, 2014 | 14.64 | 14.75 | 14.46 | 14.60 | 27,585 | +0.10(+0.66%) |
Jun 16, 2014 | 14.21 | 14.64 | 14.21 | 14.50 | 30,079 | +0.25(+1.78%) |
Jun 13, 2014 | 14.35 | 14.56 | 14.15 | 14.25 | 24,132 | -0.01(-0.04%) |
Jun 12, 2014 | 14.05 | 14.38 | 14.05 | 14.26 | 15,755 | -0.20(-1.39%) |
Jun 11, 2014 | 14.57 | 14.57 | 14.26 | 14.46 | 38,471 | -0.33(-2.25%) |
Jun 10, 2014 | 14.95 | 14.95 | 14.75 | 14.79 | 15,559 | +0.08(+0.58%) |
Jun 06, 2014 | 14.56 | 14.77 | 14.42 | 14.70 | 35,788 | +0.23(+1.57%) |
Jun 05, 2014 | 13.96 | 14.52 | 13.85 | 14.48 | 56,782 | +0.59(+4.23%) |
Jun 04, 2014 | 13.96 | 14.10 | 13.80 | 13.89 | 26,811 | -0.10(-0.68%) |
Jun 03, 2014 | 14.11 | 14.15 | 13.86 | 13.98 | 26,027 | -0.25(-1.75%) |