Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.19 | 13.99 | 13.99 | 13.99 | 4,625,817 | -0.17(-1.21%) |
Aug 28, 2014 | 14.24 | 14.27 | 14.14 | 14.17 | 3,973,938 | -0.05(-0.38%) |
Aug 27, 2014 | 14.15 | 14.23 | 14.03 | 14.22 | 4,667,331 | +0.15(+1.06%) |
Aug 26, 2014 | 14.17 | 14.20 | 14.04 | 14.07 | 18,573,130 | -0.06(-0.40%) |
Aug 25, 2014 | 14.24 | 14.24 | 14.08 | 14.13 | 5,470,839 | -0.02(-0.15%) |
Aug 22, 2014 | 14.21 | 14.22 | 14.06 | 14.15 | 4,852,585 | -0.06(-0.40%) |
Aug 21, 2014 | 14.23 | 14.24 | 14.17 | 14.21 | 6,579,763 | -0.04(-0.25%) |
Aug 20, 2014 | 14.17 | 14.26 | 14.17 | 14.24 | 7,323,378 | +0.00(+0.00%) |
Aug 19, 2014 | 14.33 | 14.38 | 14.20 | 14.24 | 2,889,025 | -0.08(-0.55%) |
Aug 18, 2014 | 14.24 | 14.34 | 14.24 | 14.32 | 3,675,269 | +0.19(+1.31%) |
Aug 15, 2014 | 14.19 | 14.31 | 14.06 | 14.13 | 5,265,294 | -0.02(-0.15%) |
Aug 14, 2014 | 14.16 | 14.20 | 14.08 | 14.16 | 3,118,255 | +0.00(+0.00%) |
Aug 13, 2014 | 13.94 | 14.20 | 13.93 | 14.16 | 8,890,084 | +0.23(+1.64%) |
Aug 12, 2014 | 13.92 | 13.94 | 13.82 | 13.93 | 3,974,756 | +0.02(+0.15%) |
Aug 11, 2014 | 13.83 | 14.01 | 13.83 | 13.91 | 3,171,230 | +0.09(+0.67%) |
Aug 08, 2014 | 13.50 | 13.75 | 13.50 | 13.81 | 7,979,788 | +0.09(+0.62%) |
Aug 07, 2014 | 13.93 | 14.03 | 13.71 | 13.73 | 5,715,675 | -0.16(-1.18%) |
Aug 06, 2014 | 13.97 | 13.98 | 13.85 | 13.89 | 6,426,269 | -0.17(-1.22%) |
Aug 05, 2014 | 14.08 | 14.15 | 13.98 | 14.06 | 6,210,324 | -0.04(-0.30%) |
Aug 04, 2014 | 13.93 | 14.13 | 13.87 | 14.11 | 6,348,099 | +0.17(+1.23%) |
Aug 01, 2014 | 14.30 | 14.49 | 13.88 | 13.93 | 6,045,280 | -0.12(-0.86%) |
Jul 31, 2014 | 14.25 | 14.27 | 14.03 | 14.06 | 8,449,205 | -0.33(-2.28%) |
Jul 30, 2014 | 14.65 | 14.68 | 14.35 | 14.38 | 10,719,297 | -0.26(-1.80%) |
Jul 29, 2014 | 14.44 | 14.72 | 14.39 | 14.65 | 20,877,154 | +0.22(+1.53%) |
Jul 28, 2014 | 14.38 | 14.50 | 14.18 | 14.43 | 13,832,035 | +0.17(+1.20%) |
Jul 25, 2014 | 14.17 | 14.35 | 14.17 | 14.26 | 9,763,992 | -0.11(-0.79%) |
Jul 24, 2014 | 14.53 | 14.53 | 14.15 | 14.37 | 17,011,476 | +0.21(+1.51%) |
Jul 23, 2014 | 14.18 | 14.18 | 14.05 | 14.16 | 11,906,073 | +0.01(+0.10%) |
Jul 22, 2014 | 14.08 | 14.16 | 14.00 | 14.14 | 9,102,196 | +0.06(+0.40%) |
Jul 21, 2014 | 13.89 | 14.11 | 13.83 | 14.08 | 11,445,241 | +0.25(+1.80%) |
Jul 18, 2014 | 13.76 | 13.86 | 13.58 | 13.83 | 11,942,203 | +0.26(+1.94%) |
Jul 17, 2014 | 13.67 | 13.75 | 13.53 | 13.57 | 10,599,841 | -0.18(-1.30%) |
Jul 16, 2014 | 13.81 | 13.90 | 13.72 | 13.75 | 6,679,268 | +0.01(+0.05%) |
Jul 15, 2014 | 13.72 | 13.82 | 13.68 | 13.74 | 15,262,689 | -0.10(-0.72%) |
Jul 14, 2014 | 13.73 | 13.87 | 13.44 | 13.84 | 11,784,330 | +0.06(+0.47%) |
Jul 11, 2014 | 13.63 | 13.83 | 13.61 | 13.78 | 8,957,769 | +0.14(+0.99%) |
Jul 10, 2014 | 13.55 | 13.66 | 13.45 | 13.64 | 12,826,992 | -0.11(-0.78%) |
Jul 09, 2014 | 13.60 | 13.76 | 13.44 | 13.75 | 13,538,816 | +0.22(+1.63%) |
Jul 08, 2014 | 13.78 | 13.80 | 13.44 | 13.53 | 10,952,899 | -0.24(-1.71%) |
Jul 07, 2014 | 13.83 | 13.84 | 13.73 | 13.76 | 6,747,131 | -0.06(-0.46%) |
Jul 03, 2014 | 13.93 | 13.83 | 13.83 | 13.83 | 6,498,030 | +0.01(+0.05%) |
Jul 02, 2014 | 13.89 | 13.91 | 13.81 | 13.82 | 4,974,506 | -0.08(-0.56%) |
Jul 01, 2014 | 13.94 | 13.98 | 13.83 | 13.90 | 9,956,434 | -0.01(-0.10%) |
Jun 30, 2014 | 13.93 | 13.99 | 13.82 | 13.91 | 10,299,934 | -0.01(-0.10%) |
Jun 27, 2014 | 13.88 | 13.97 | 13.81 | 13.93 | 8,568,168 | +0.09(+0.67%) |
Jun 26, 2014 | 13.86 | 13.91 | 13.75 | 13.83 | 6,560,416 | -0.04(-0.31%) |
Jun 25, 2014 | 13.80 | 13.93 | 13.70 | 13.88 | 9,086,058 | +0.08(+0.57%) |
Jun 24, 2014 | 13.90 | 13.91 | 13.74 | 13.80 | 9,476,961 | -0.14(-1.02%) |
Jun 23, 2014 | 14.05 | 14.07 | 13.88 | 13.94 | 7,818,458 | -0.08(-0.56%) |
Jun 20, 2014 | 13.91 | 14.02 | 13.91 | 14.02 | 6,994,955 | +0.11(+0.82%) |
Jun 19, 2014 | 13.91 | 14.04 | 13.71 | 13.91 | 8,582,710 | -0.03(-0.20%) |
Jun 18, 2014 | 13.97 | 14.00 | 13.88 | 13.93 | 8,470,446 | -0.06(-0.41%) |
Jun 17, 2014 | 13.93 | 14.03 | 13.89 | 13.99 | 5,261,796 | +0.05(+0.36%) |
Jun 16, 2014 | 13.98 | 13.99 | 13.83 | 13.94 | 7,785,734 | -0.01(-0.05%) |
Jun 13, 2014 | 13.95 | 14.01 | 13.89 | 13.95 | 10,565,753 | +0.00(+0.00%) |
Jun 12, 2014 | 14.01 | 14.06 | 13.90 | 13.95 | 9,872,800 | -0.09(-0.66%) |
Jun 11, 2014 | 13.99 | 14.09 | 13.94 | 14.04 | 8,912,097 | +0.08(+0.56%) |
Jun 10, 2014 | 14.01 | 14.10 | 13.96 | 13.96 | 11,498,383 | +0.06(+0.41%) |
Jun 06, 2014 | 13.96 | 13.98 | 13.88 | 13.91 | 15,349,167 | -0.06(-0.41%) |
Jun 05, 2014 | 13.83 | 13.98 | 13.81 | 13.96 | 5,368,232 | +0.19(+1.35%) |
Jun 04, 2014 | 13.76 | 13.82 | 13.75 | 13.78 | 9,287,681 | +0.00(+0.00%) |
Jun 03, 2014 | 13.65 | 13.80 | 13.63 | 13.78 | 8,546,817 | +0.06(+0.42%) |