Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.78 | 14.79 | 14.79 | 14.79 | 729,587 | +0.05(+0.34%) |
Aug 28, 2014 | 14.74 | 14.78 | 14.68 | 14.74 | 778,905 | -0.02(-0.15%) |
Aug 27, 2014 | 14.74 | 14.78 | 14.70 | 14.76 | 717,634 | +0.01(+0.09%) |
Aug 26, 2014 | 14.70 | 14.77 | 14.70 | 14.74 | 970,590 | +0.07(+0.49%) |
Aug 25, 2014 | 14.64 | 14.67 | 14.59 | 14.67 | 1,406,284 | +0.06(+0.43%) |
Aug 22, 2014 | 14.60 | 14.64 | 14.56 | 14.61 | 1,012,699 | +0.00(+0.00%) |
Aug 21, 2014 | 14.47 | 14.62 | 14.43 | 14.61 | 1,059,411 | +0.15(+1.07%) |
Aug 20, 2014 | 14.44 | 14.49 | 14.40 | 14.45 | 1,147,879 | +0.02(+0.13%) |
Aug 19, 2014 | 14.39 | 14.45 | 14.34 | 14.44 | 811,757 | +0.05(+0.38%) |
Aug 18, 2014 | 14.35 | 14.43 | 14.32 | 14.38 | 1,144,778 | +0.13(+0.89%) |
Aug 15, 2014 | 14.27 | 14.29 | 14.13 | 14.26 | 1,482,288 | +0.06(+0.41%) |
Aug 14, 2014 | 14.15 | 14.25 | 14.14 | 14.20 | 912,829 | +0.07(+0.48%) |
Aug 13, 2014 | 14.02 | 14.15 | 14.02 | 14.13 | 557,527 | +0.13(+0.94%) |
Aug 12, 2014 | 13.88 | 14.04 | 13.88 | 14.00 | 1,276,121 | +0.08(+0.59%) |
Aug 11, 2014 | 13.90 | 13.94 | 13.83 | 13.92 | 1,184,807 | +0.04(+0.29%) |
Aug 08, 2014 | 13.77 | 13.93 | 13.74 | 13.87 | 926,691 | +0.10(+0.69%) |
Aug 07, 2014 | 13.85 | 13.90 | 13.73 | 13.78 | 936,299 | -0.04(-0.30%) |
Aug 06, 2014 | 13.66 | 13.87 | 13.65 | 13.82 | 916,046 | +0.13(+0.93%) |
Aug 05, 2014 | 13.80 | 13.86 | 13.67 | 13.69 | 1,869,731 | -0.13(-0.92%) |
Aug 04, 2014 | 13.82 | 13.86 | 13.72 | 13.82 | 1,744,657 | +0.02(+0.16%) |
Aug 01, 2014 | 13.88 | 13.92 | 13.68 | 13.80 | 2,488,420 | -0.11(-0.78%) |
Jul 31, 2014 | 14.00 | 14.05 | 13.81 | 13.91 | 2,429,980 | -0.18(-1.25%) |
Jul 30, 2014 | 14.14 | 14.19 | 14.05 | 14.08 | 1,434,378 | +0.02(+0.13%) |
Jul 29, 2014 | 14.25 | 14.29 | 14.05 | 14.06 | 1,993,839 | -0.21(-1.49%) |
Jul 28, 2014 | 14.27 | 14.32 | 14.17 | 14.28 | 1,554,653 | -0.01(-0.06%) |
Jul 25, 2014 | 14.30 | 14.36 | 14.23 | 14.29 | 3,460,273 | -0.05(-0.32%) |
Jul 24, 2014 | 14.29 | 14.37 | 14.21 | 14.33 | 2,802,360 | +0.08(+0.54%) |
Jul 23, 2014 | 13.68 | 14.34 | 13.68 | 14.25 | 2,705,051 | -0.01(-0.06%) |
Jul 22, 2014 | 14.12 | 14.40 | 13.99 | 14.26 | 4,736,168 | +0.61(+4.47%) |
Jul 21, 2014 | 13.70 | 13.76 | 13.65 | 13.65 | 2,445,237 | -0.07(-0.49%) |
Jul 18, 2014 | 13.71 | 13.74 | 13.63 | 13.72 | 2,078,087 | +0.01(+0.07%) |
Jul 17, 2014 | 13.75 | 13.87 | 13.70 | 13.71 | 1,052,577 | -0.08(-0.59%) |
Jul 16, 2014 | 13.78 | 13.87 | 13.70 | 13.79 | 1,788,464 | +0.05(+0.36%) |
Jul 15, 2014 | 13.73 | 13.84 | 13.68 | 13.74 | 850,595 | +0.00(+0.03%) |
Jul 14, 2014 | 13.74 | 13.81 | 13.67 | 13.74 | 971,182 | +0.06(+0.43%) |
Jul 11, 2014 | 13.63 | 13.83 | 13.56 | 13.68 | 1,017,408 | +0.00(+0.03%) |
Jul 10, 2014 | 13.64 | 13.70 | 13.60 | 13.68 | 1,418,135 | -0.12(-0.85%) |
Jul 09, 2014 | 13.82 | 13.90 | 13.77 | 13.79 | 1,057,568 | -0.01(-0.10%) |
Jul 08, 2014 | 13.80 | 13.84 | 13.76 | 13.81 | 880,384 | -0.02(-0.16%) |
Jul 07, 2014 | 13.90 | 13.91 | 13.77 | 13.83 | 1,229,948 | -0.07(-0.52%) |
Jul 03, 2014 | 13.87 | 13.90 | 13.90 | 13.90 | 355,044 | +0.05(+0.39%) |
Jul 02, 2014 | 14.00 | 14.06 | 13.85 | 13.85 | 643,031 | -0.16(-1.13%) |
Jul 01, 2014 | 13.92 | 14.09 | 13.88 | 14.01 | 1,942,975 | +0.13(+0.94%) |
Jun 30, 2014 | 13.77 | 13.89 | 13.72 | 13.87 | 2,112,598 | +0.10(+0.75%) |
Jun 27, 2014 | 13.72 | 13.82 | 13.69 | 13.77 | 2,187,482 | +0.01(+0.10%) |
Jun 26, 2014 | 13.81 | 13.84 | 13.70 | 13.76 | 1,017,313 | -0.09(-0.62%) |
Jun 25, 2014 | 13.73 | 13.85 | 13.73 | 13.84 | 969,101 | +0.08(+0.59%) |
Jun 24, 2014 | 13.80 | 13.85 | 13.75 | 13.76 | 1,007,111 | -0.08(-0.56%) |
Jun 23, 2014 | 13.82 | 13.90 | 13.76 | 13.84 | 832,230 | +0.04(+0.29%) |
Jun 20, 2014 | 13.83 | 13.95 | 13.79 | 13.80 | 1,771,949 | -0.07(-0.52%) |
Jun 19, 2014 | 13.93 | 13.94 | 13.81 | 13.87 | 1,011,629 | -0.05(-0.39%) |
Jun 18, 2014 | 13.90 | 13.95 | 13.86 | 13.92 | 962,394 | +0.03(+0.20%) |
Jun 17, 2014 | 13.72 | 13.98 | 13.72 | 13.90 | 1,560,151 | +0.11(+0.82%) |
Jun 16, 2014 | 13.78 | 13.83 | 13.73 | 13.78 | 1,373,303 | -0.03(-0.20%) |
Jun 13, 2014 | 13.88 | 13.94 | 13.77 | 13.81 | 2,474,296 | -0.05(-0.33%) |
Jun 12, 2014 | 13.86 | 13.88 | 13.75 | 13.86 | 1,635,034 | -0.00(-0.03%) |
Jun 11, 2014 | 13.80 | 13.96 | 13.80 | 13.86 | 1,244,978 | -0.05(-0.33%) |
Jun 10, 2014 | 13.91 | 13.99 | 13.83 | 13.91 | 887,312 | +0.00(+0.03%) |
Jun 06, 2014 | 13.78 | 13.93 | 13.74 | 13.90 | 1,996,072 | +0.20(+1.48%) |
Jun 05, 2014 | 13.72 | 13.79 | 13.69 | 13.70 | 931,633 | -0.01(-0.10%) |
Jun 04, 2014 | 13.60 | 13.75 | 13.60 | 13.71 | 997,607 | +0.11(+0.80%) |
Jun 03, 2014 | 13.61 | 13.64 | 13.55 | 13.60 | 1,261,524 | -0.04(-0.27%) |