Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.10 | 14.30 | 14.30 | 14.30 | 3,305,688 | +0.19(+1.36%) |
Aug 28, 2014 | 14.08 | 14.13 | 14.05 | 14.10 | 1,226,783 | +0.01(+0.05%) |
Aug 27, 2014 | 14.13 | 14.20 | 14.03 | 14.10 | 1,901,914 | -0.01(-0.05%) |
Aug 26, 2014 | 14.16 | 14.23 | 14.07 | 14.10 | 2,308,844 | -0.04(-0.27%) |
Aug 25, 2014 | 14.25 | 14.26 | 14.07 | 14.14 | 1,108,038 | -0.05(-0.33%) |
Aug 22, 2014 | 14.30 | 14.43 | 14.13 | 14.19 | 1,624,008 | -0.13(-0.91%) |
Aug 21, 2014 | 14.37 | 14.45 | 14.29 | 14.32 | 1,869,797 | -0.07(-0.48%) |
Aug 20, 2014 | 14.26 | 14.40 | 14.20 | 14.39 | 2,391,324 | +0.08(+0.54%) |
Aug 19, 2014 | 14.20 | 14.35 | 14.16 | 14.31 | 2,293,737 | +0.15(+1.09%) |
Aug 18, 2014 | 14.07 | 14.15 | 14.03 | 14.16 | 1,491,317 | +0.16(+1.15%) |
Aug 15, 2014 | 14.11 | 14.14 | 13.93 | 14.00 | 3,300,060 | -0.05(-0.38%) |
Aug 14, 2014 | 14.10 | 14.13 | 14.02 | 14.05 | 2,680,379 | +0.01(+0.05%) |
Aug 13, 2014 | 13.87 | 14.09 | 13.87 | 14.04 | 2,889,284 | +0.23(+1.67%) |
Aug 12, 2014 | 13.83 | 13.98 | 13.78 | 13.81 | 1,793,546 | -0.02(-0.17%) |
Aug 11, 2014 | 13.77 | 13.88 | 13.75 | 13.83 | 2,318,761 | +0.12(+0.89%) |
Aug 08, 2014 | 13.65 | 13.72 | 13.55 | 13.71 | 1,299,925 | +0.12(+0.90%) |
Aug 07, 2014 | 13.67 | 13.76 | 13.56 | 13.59 | 1,715,008 | -0.06(-0.45%) |
Aug 06, 2014 | 13.61 | 13.67 | 13.56 | 13.65 | 1,907,085 | +0.02(+0.11%) |
Aug 05, 2014 | 13.76 | 13.79 | 13.60 | 13.64 | 3,252,606 | -0.21(-1.54%) |
Aug 04, 2014 | 13.71 | 13.87 | 13.57 | 13.85 | 3,500,227 | +0.14(+1.06%) |
Aug 01, 2014 | 13.64 | 13.80 | 13.60 | 13.71 | 4,725,339 | +0.01(+0.06%) |
Jul 31, 2014 | 13.80 | 14.02 | 13.68 | 13.70 | 4,823,353 | -0.14(-1.04%) |
Jul 30, 2014 | 13.85 | 13.90 | 13.71 | 13.84 | 3,228,190 | +0.00(+0.00%) |
Jul 29, 2014 | 13.91 | 13.94 | 13.76 | 13.84 | 4,059,341 | +0.01(+0.05%) |
Jul 28, 2014 | 13.78 | 13.91 | 13.76 | 13.83 | 3,228,437 | +0.08(+0.61%) |
Jul 25, 2014 | 13.83 | 13.90 | 13.75 | 13.75 | 2,979,362 | -0.11(-0.82%) |
Jul 24, 2014 | 13.95 | 13.99 | 13.85 | 13.87 | 1,747,935 | -0.08(-0.60%) |
Jul 23, 2014 | 13.95 | 13.96 | 13.86 | 13.95 | 1,706,077 | +0.04(+0.27%) |
Jul 22, 2014 | 13.96 | 14.02 | 13.87 | 13.91 | 3,489,846 | +0.00(+0.00%) |
Jul 21, 2014 | 13.88 | 13.96 | 13.83 | 13.91 | 1,395,301 | -0.04(-0.27%) |
Jul 18, 2014 | 13.81 | 13.97 | 13.79 | 13.95 | 1,508,842 | +0.14(+1.05%) |
Jul 17, 2014 | 13.83 | 13.91 | 13.79 | 13.80 | 1,434,449 | -0.08(-0.60%) |
Jul 16, 2014 | 13.84 | 13.93 | 13.75 | 13.89 | 2,644,354 | +0.08(+0.61%) |
Jul 15, 2014 | 13.89 | 13.93 | 13.74 | 13.80 | 2,155,602 | -0.06(-0.44%) |
Jul 14, 2014 | 13.85 | 13.90 | 13.75 | 13.87 | 1,481,288 | +0.05(+0.33%) |
Jul 11, 2014 | 13.73 | 13.83 | 13.70 | 13.82 | 5,550,980 | +0.10(+0.72%) |
Jul 10, 2014 | 13.58 | 13.80 | 13.49 | 13.72 | 1,997,747 | +0.05(+0.33%) |
Jul 09, 2014 | 13.74 | 13.75 | 13.60 | 13.67 | 1,188,592 | -0.06(-0.44%) |
Jul 08, 2014 | 13.68 | 13.77 | 13.68 | 13.74 | 2,296,401 | +0.01(+0.06%) |
Jul 07, 2014 | 13.69 | 13.81 | 13.69 | 13.73 | 2,251,060 | +0.04(+0.28%) |
Jul 03, 2014 | 13.79 | 13.69 | 13.69 | 13.69 | 1,328,879 | -0.10(-0.72%) |
Jul 02, 2014 | 13.86 | 13.86 | 13.74 | 13.79 | 1,969,281 | -0.09(-0.66%) |
Jul 01, 2014 | 13.83 | 13.96 | 13.75 | 13.88 | 3,662,612 | +0.05(+0.39%) |
Jun 30, 2014 | 13.83 | 13.86 | 13.69 | 13.83 | 3,647,781 | -0.02(-0.16%) |
Jun 27, 2014 | 13.64 | 13.88 | 13.64 | 13.85 | 5,457,484 | +0.18(+1.34%) |
Jun 26, 2014 | 13.61 | 13.67 | 13.54 | 13.67 | 2,507,969 | +0.07(+0.50%) |
Jun 25, 2014 | 13.65 | 13.67 | 13.54 | 13.60 | 3,487,374 | -0.08(-0.56%) |
Jun 24, 2014 | 13.61 | 13.76 | 13.57 | 13.67 | 4,357,617 | +0.06(+0.45%) |
Jun 23, 2014 | 13.68 | 13.76 | 13.59 | 13.61 | 3,431,125 | -0.06(-0.45%) |
Jun 20, 2014 | 13.68 | 13.72 | 13.60 | 13.67 | 4,156,441 | -0.04(-0.28%) |
Jun 19, 2014 | 13.60 | 13.74 | 13.55 | 13.71 | 3,153,523 | +0.16(+1.18%) |
Jun 18, 2014 | 13.47 | 13.60 | 13.39 | 13.55 | 3,450,286 | +0.13(+0.96%) |
Jun 17, 2014 | 13.33 | 13.53 | 13.31 | 13.42 | 2,952,230 | +0.05(+0.40%) |
Jun 16, 2014 | 13.41 | 13.48 | 13.31 | 13.37 | 1,901,767 | -0.04(-0.28%) |
Jun 13, 2014 | 13.45 | 13.46 | 13.30 | 13.41 | 2,580,769 | -0.01(-0.06%) |
Jun 12, 2014 | 13.55 | 13.55 | 13.38 | 13.42 | 3,534,888 | -0.14(-1.01%) |
Jun 11, 2014 | 13.55 | 13.65 | 13.51 | 13.55 | 3,873,329 | -0.02(-0.11%) |
Jun 10, 2014 | 13.63 | 13.72 | 13.55 | 13.57 | 2,636,150 | -0.21(-1.49%) |
Jun 06, 2014 | 13.83 | 13.84 | 13.69 | 13.77 | 2,553,143 | -0.02(-0.11%) |
Jun 05, 2014 | 13.54 | 13.80 | 13.48 | 13.79 | 2,389,064 | +0.27(+2.03%) |
Jun 04, 2014 | 13.42 | 13.55 | 13.39 | 13.51 | 1,590,550 | +0.05(+0.34%) |
Jun 03, 2014 | 13.48 | 13.51 | 13.43 | 13.47 | 1,190,230 | -0.05(-0.34%) |