Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.03 | 13.84 | 13.84 | 13.84 | 4,678,247 | -0.17(-1.21%) |
Aug 28, 2014 | 14.08 | 14.11 | 13.98 | 14.01 | 4,018,980 | -0.05(-0.38%) |
Aug 27, 2014 | 13.99 | 14.07 | 13.88 | 14.06 | 4,720,232 | +0.15(+1.06%) |
Aug 26, 2014 | 14.01 | 14.04 | 13.88 | 13.91 | 18,783,642 | -0.06(-0.40%) |
Aug 25, 2014 | 14.08 | 14.08 | 13.92 | 13.97 | 5,532,847 | -0.02(-0.15%) |
Aug 22, 2014 | 14.05 | 14.06 | 13.90 | 13.99 | 4,907,585 | -0.06(-0.40%) |
Aug 21, 2014 | 14.07 | 14.08 | 14.01 | 14.05 | 6,654,339 | -0.04(-0.25%) |
Aug 20, 2014 | 14.01 | 14.10 | 14.01 | 14.08 | 7,406,383 | +0.00(+0.00%) |
Aug 19, 2014 | 14.17 | 14.22 | 14.04 | 14.08 | 2,921,770 | -0.08(-0.55%) |
Aug 18, 2014 | 14.08 | 14.18 | 14.08 | 14.16 | 3,716,925 | +0.18(+1.31%) |
Aug 15, 2014 | 14.03 | 14.15 | 13.90 | 13.98 | 5,324,972 | -0.02(-0.15%) |
Aug 14, 2014 | 14.00 | 14.04 | 13.93 | 14.00 | 3,153,598 | +0.00(+0.00%) |
Aug 13, 2014 | 13.79 | 14.04 | 13.77 | 14.00 | 8,990,846 | +0.23(+1.64%) |
Aug 12, 2014 | 13.76 | 13.79 | 13.67 | 13.77 | 4,019,807 | +0.02(+0.15%) |
Aug 11, 2014 | 13.68 | 13.85 | 13.68 | 13.75 | 3,207,174 | +0.09(+0.67%) |
Aug 08, 2014 | 13.35 | 13.59 | 13.35 | 13.66 | 8,070,233 | +0.08(+0.62%) |
Aug 07, 2014 | 13.78 | 13.87 | 13.56 | 13.57 | 5,780,458 | -0.16(-1.18%) |
Aug 06, 2014 | 13.81 | 13.82 | 13.69 | 13.74 | 6,499,106 | -0.17(-1.22%) |
Aug 05, 2014 | 13.92 | 13.99 | 13.83 | 13.90 | 6,280,713 | -0.04(-0.30%) |
Aug 04, 2014 | 13.78 | 13.98 | 13.71 | 13.95 | 6,420,050 | +0.17(+1.23%) |
Aug 01, 2014 | 14.14 | 14.33 | 13.72 | 13.78 | 6,113,799 | -0.12(-0.86%) |
Jul 31, 2014 | 14.09 | 14.11 | 13.87 | 13.90 | 8,544,971 | -0.32(-2.28%) |
Jul 30, 2014 | 14.48 | 14.52 | 14.19 | 14.22 | 10,840,792 | -0.26(-1.80%) |
Jul 29, 2014 | 14.28 | 14.55 | 14.23 | 14.48 | 21,113,780 | +0.22(+1.53%) |
Jul 28, 2014 | 14.22 | 14.34 | 14.02 | 14.26 | 13,988,811 | +0.17(+1.20%) |
Jul 25, 2014 | 14.01 | 14.19 | 14.01 | 14.10 | 9,874,659 | -0.11(-0.79%) |
Jul 24, 2014 | 14.36 | 14.36 | 13.99 | 14.21 | 17,204,288 | +0.21(+1.51%) |
Jul 23, 2014 | 14.02 | 14.02 | 13.89 | 14.00 | 12,041,019 | +0.01(+0.10%) |
Jul 22, 2014 | 13.92 | 14.00 | 13.84 | 13.98 | 9,205,363 | +0.06(+0.41%) |
Jul 21, 2014 | 13.74 | 13.95 | 13.68 | 13.93 | 11,574,964 | +0.25(+1.80%) |
Jul 18, 2014 | 13.61 | 13.71 | 13.43 | 13.68 | 12,077,559 | +0.26(+1.94%) |
Jul 17, 2014 | 13.52 | 13.59 | 13.38 | 13.42 | 10,719,982 | -0.18(-1.30%) |
Jul 16, 2014 | 13.66 | 13.74 | 13.57 | 13.59 | 6,754,972 | +0.01(+0.05%) |
Jul 15, 2014 | 13.57 | 13.67 | 13.53 | 13.59 | 15,435,680 | -0.10(-0.72%) |
Jul 14, 2014 | 13.58 | 13.71 | 13.28 | 13.69 | 11,917,896 | +0.06(+0.47%) |
Jul 11, 2014 | 13.47 | 13.68 | 13.46 | 13.62 | 9,059,299 | +0.13(+0.99%) |
Jul 10, 2014 | 13.40 | 13.51 | 13.30 | 13.49 | 12,972,376 | -0.11(-0.78%) |
Jul 09, 2014 | 13.45 | 13.60 | 13.28 | 13.59 | 13,692,269 | +0.22(+1.63%) |
Jul 08, 2014 | 13.63 | 13.64 | 13.29 | 13.38 | 11,077,042 | -0.23(-1.71%) |
Jul 07, 2014 | 13.68 | 13.69 | 13.57 | 13.61 | 6,823,605 | -0.06(-0.46%) |
Jul 03, 2014 | 13.77 | 13.67 | 13.67 | 13.67 | 6,571,681 | +0.01(+0.05%) |
Jul 02, 2014 | 13.74 | 13.75 | 13.65 | 13.67 | 5,030,888 | -0.08(-0.56%) |
Jul 01, 2014 | 13.79 | 13.83 | 13.68 | 13.74 | 10,069,282 | -0.01(-0.10%) |
Jun 30, 2014 | 13.78 | 13.83 | 13.67 | 13.76 | 10,416,676 | -0.01(-0.10%) |
Jun 27, 2014 | 13.73 | 13.81 | 13.66 | 13.77 | 8,665,281 | +0.09(+0.67%) |
Jun 26, 2014 | 13.71 | 13.76 | 13.59 | 13.68 | 6,634,774 | -0.04(-0.31%) |
Jun 25, 2014 | 13.64 | 13.77 | 13.55 | 13.72 | 9,189,042 | +0.08(+0.57%) |
Jun 24, 2014 | 13.74 | 13.75 | 13.59 | 13.64 | 9,584,375 | -0.14(-1.02%) |
Jun 23, 2014 | 13.89 | 13.91 | 13.73 | 13.79 | 7,907,074 | -0.08(-0.56%) |
Jun 20, 2014 | 13.75 | 13.86 | 13.75 | 13.86 | 7,074,238 | +0.11(+0.82%) |
Jun 19, 2014 | 13.76 | 13.88 | 13.56 | 13.75 | 8,679,988 | -0.03(-0.20%) |
Jun 18, 2014 | 13.81 | 13.84 | 13.73 | 13.78 | 8,566,452 | -0.06(-0.41%) |
Jun 17, 2014 | 13.78 | 13.88 | 13.74 | 13.83 | 5,321,435 | +0.05(+0.36%) |
Jun 16, 2014 | 13.82 | 13.83 | 13.67 | 13.79 | 7,873,979 | -0.01(-0.05%) |
Jun 13, 2014 | 13.79 | 13.86 | 13.74 | 13.79 | 10,685,508 | +0.00(+0.00%) |
Jun 12, 2014 | 13.86 | 13.90 | 13.74 | 13.79 | 9,984,701 | -0.09(-0.66%) |
Jun 11, 2014 | 13.83 | 13.93 | 13.79 | 13.88 | 9,013,109 | +0.08(+0.56%) |
Jun 10, 2014 | 13.85 | 13.94 | 13.80 | 13.81 | 11,628,709 | +0.06(+0.41%) |
Jun 06, 2014 | 13.81 | 13.82 | 13.73 | 13.75 | 15,523,138 | -0.06(-0.41%) |
Jun 05, 2014 | 13.68 | 13.82 | 13.65 | 13.81 | 5,429,076 | +0.18(+1.35%) |
Jun 04, 2014 | 13.61 | 13.67 | 13.59 | 13.62 | 9,392,950 | +0.00(+0.00%) |
Jun 03, 2014 | 13.50 | 13.64 | 13.47 | 13.62 | 8,643,689 | +0.06(+0.42%) |