Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.00 | 14.10 | 14.10 | 14.10 | 164,207 | +0.16(+1.14%) |
Aug 28, 2014 | 14.09 | 14.09 | 13.87 | 13.94 | 116,241 | -0.14(-0.98%) |
Aug 27, 2014 | 13.98 | 14.13 | 13.87 | 14.07 | 348,270 | +0.10(+0.68%) |
Aug 26, 2014 | 14.01 | 14.06 | 13.89 | 13.98 | 145,370 | +0.02(+0.12%) |
Aug 25, 2014 | 14.12 | 14.12 | 13.92 | 13.96 | 217,124 | -0.07(-0.48%) |
Aug 22, 2014 | 14.18 | 14.25 | 13.94 | 14.03 | 125,456 | -0.19(-1.35%) |
Aug 21, 2014 | 14.22 | 14.35 | 14.14 | 14.22 | 261,031 | -0.01(-0.05%) |
Aug 20, 2014 | 14.30 | 14.24 | 14.08 | 14.23 | 143,519 | -0.02(-0.12%) |
Aug 19, 2014 | 14.50 | 14.50 | 14.16 | 14.24 | 206,759 | -0.16(-1.14%) |
Aug 18, 2014 | 14.48 | 14.48 | 14.39 | 14.41 | 136,694 | +0.04(+0.25%) |
Aug 15, 2014 | 14.44 | 14.49 | 14.34 | 14.37 | 162,381 | +0.01(+0.08%) |
Aug 14, 2014 | 14.48 | 14.50 | 14.32 | 14.36 | 103,779 | -0.02(-0.12%) |
Aug 13, 2014 | 14.35 | 14.43 | 14.34 | 14.38 | 42,479 | +0.02(+0.11%) |
Aug 12, 2014 | 14.32 | 14.37 | 14.27 | 14.36 | 107,037 | +0.03(+0.20%) |
Aug 11, 2014 | 14.27 | 14.39 | 14.14 | 14.33 | 142,771 | +0.06(+0.39%) |
Aug 08, 2014 | 14.22 | 14.32 | 14.19 | 14.28 | 168,008 | +0.03(+0.23%) |
Aug 07, 2014 | 14.24 | 14.32 | 14.14 | 14.25 | 177,029 | +0.02(+0.12%) |
Aug 06, 2014 | 14.15 | 14.34 | 14.02 | 14.23 | 179,780 | +0.02(+0.12%) |
Aug 05, 2014 | 14.30 | 14.32 | 14.17 | 14.21 | 169,216 | -0.17(-1.21%) |
Aug 04, 2014 | 14.23 | 14.40 | 14.11 | 14.39 | 198,005 | +0.11(+0.74%) |
Aug 01, 2014 | 14.33 | 14.39 | 14.23 | 14.28 | 210,995 | -0.04(-0.25%) |
Jul 31, 2014 | 14.47 | 14.49 | 14.15 | 14.32 | 313,300 | -0.23(-1.56%) |
Jul 30, 2014 | 14.89 | 14.89 | 14.53 | 14.54 | 190,569 | -0.28(-1.87%) |
Jul 29, 2014 | 14.84 | 14.84 | 14.71 | 14.82 | 154,553 | +0.02(+0.17%) |
Jul 28, 2014 | 14.89 | 14.89 | 14.73 | 14.80 | 154,354 | -0.06(-0.40%) |
Jul 25, 2014 | 14.89 | 14.89 | 14.81 | 14.86 | 69,437 | -0.00(-0.01%) |
Jul 24, 2014 | 14.88 | 14.92 | 14.83 | 14.86 | 139,392 | +0.03(+0.22%) |
Jul 23, 2014 | 14.84 | 14.89 | 14.76 | 14.83 | 232,865 | +0.03(+0.23%) |
Jul 22, 2014 | 14.72 | 14.90 | 14.72 | 14.79 | 251,419 | +0.02(+0.13%) |
Jul 21, 2014 | 14.72 | 14.81 | 14.64 | 14.77 | 381,033 | +0.07(+0.44%) |
Jul 18, 2014 | 14.71 | 14.81 | 14.58 | 14.71 | 363,614 | -0.03(-0.19%) |
Jul 17, 2014 | 14.89 | 14.89 | 14.69 | 14.74 | 201,064 | -0.11(-0.72%) |
Jul 16, 2014 | 15.03 | 15.10 | 14.82 | 14.84 | 259,013 | -0.19(-1.27%) |
Jul 15, 2014 | 15.05 | 15.09 | 15.00 | 15.03 | 161,529 | -0.01(-0.08%) |
Jul 14, 2014 | 15.17 | 15.49 | 15.04 | 15.05 | 356,412 | -0.06(-0.41%) |
Jul 11, 2014 | 15.14 | 15.14 | 15.08 | 15.11 | 159,479 | +0.03(+0.18%) |
Jul 10, 2014 | 15.06 | 15.11 | 15.03 | 15.08 | 284,052 | -0.11(-0.73%) |
Jul 09, 2014 | 15.20 | 15.28 | 15.06 | 15.19 | 274,178 | +0.12(+0.83%) |
Jul 08, 2014 | 15.07 | 15.17 | 14.98 | 15.07 | 679,521 | +0.03(+0.20%) |
Jul 07, 2014 | 15.12 | 15.20 | 15.00 | 15.04 | 848,751 | -0.04(-0.26%) |
Jul 03, 2014 | 14.94 | 15.08 | 15.08 | 15.08 | 112,880 | +0.13(+0.84%) |
Jul 02, 2014 | 14.89 | 15.01 | 14.87 | 14.95 | 530,176 | +0.09(+0.58%) |
Jul 01, 2014 | 15.03 | 15.05 | 14.86 | 14.86 | 149,077 | -0.11(-0.74%) |
Jun 30, 2014 | 15.04 | 15.08 | 14.91 | 14.97 | 119,327 | -0.06(-0.39%) |
Jun 27, 2014 | 15.05 | 15.06 | 14.95 | 15.03 | 146,894 | -0.04(-0.24%) |
Jun 26, 2014 | 15.21 | 15.21 | 15.06 | 15.07 | 114,887 | -0.15(-0.97%) |
Jun 25, 2014 | 15.16 | 15.30 | 15.14 | 15.22 | 112,335 | +0.02(+0.12%) |
Jun 24, 2014 | 15.15 | 15.23 | 15.13 | 15.20 | 275,423 | +0.09(+0.61%) |
Jun 23, 2014 | 14.98 | 15.14 | 14.98 | 15.11 | 70,959 | +0.17(+1.11%) |
Jun 20, 2014 | 15.06 | 15.06 | 14.93 | 14.94 | 160,098 | -0.04(-0.30%) |
Jun 19, 2014 | 15.03 | 15.09 | 14.93 | 14.98 | 245,111 | -0.05(-0.35%) |
Jun 18, 2014 | 14.92 | 15.06 | 14.86 | 15.04 | 130,904 | +0.16(+1.04%) |
Jun 17, 2014 | 15.08 | 15.08 | 14.84 | 14.88 | 129,513 | -0.21(-1.36%) |
Jun 16, 2014 | 14.97 | 15.11 | 14.91 | 15.09 | 118,894 | +0.04(+0.30%) |
Jun 13, 2014 | 15.17 | 15.17 | 14.94 | 15.04 | 162,831 | -0.13(-0.85%) |
Jun 12, 2014 | 15.17 | 15.21 | 15.11 | 15.17 | 162,050 | +0.04(+0.28%) |
Jun 11, 2014 | 15.21 | 15.21 | 15.08 | 15.13 | 85,810 | -0.10(-0.67%) |
Jun 10, 2014 | 15.32 | 15.64 | 15.16 | 15.23 | 235,482 | -0.12(-0.76%) |
Jun 06, 2014 | 15.21 | 15.41 | 15.19 | 15.35 | 95,970 | +0.15(+0.98%) |
Jun 05, 2014 | 15.20 | 15.27 | 15.13 | 15.20 | 465,898 | +0.08(+0.51%) |
Jun 04, 2014 | 15.19 | 15.19 | 15.05 | 15.12 | 147,028 | -0.06(-0.38%) |
Jun 03, 2014 | 15.06 | 15.22 | 15.00 | 15.18 | 272,668 | +0.16(+1.08%) |