Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.95 | 14.09 | 14.09 | 14.09 | 2,555,478 | +0.20(+1.40%) |
Aug 28, 2014 | 13.92 | 14.00 | 13.81 | 13.90 | 1,275,346 | -0.11(-0.79%) |
Aug 27, 2014 | 13.97 | 14.06 | 13.93 | 14.01 | 1,685,801 | +0.10(+0.71%) |
Aug 26, 2014 | 13.84 | 14.02 | 13.80 | 13.91 | 2,716,901 | +0.07(+0.52%) |
Aug 25, 2014 | 14.03 | 14.10 | 13.83 | 13.84 | 2,465,719 | -0.19(-1.34%) |
Aug 22, 2014 | 13.94 | 14.09 | 13.87 | 14.02 | 2,735,587 | +0.10(+0.71%) |
Aug 21, 2014 | 14.08 | 14.19 | 13.81 | 13.92 | 4,386,452 | -0.20(-1.38%) |
Aug 20, 2014 | 14.16 | 14.22 | 14.05 | 14.12 | 2,059,384 | -0.09(-0.64%) |
Aug 19, 2014 | 14.33 | 14.58 | 14.21 | 14.21 | 3,211,122 | -0.02(-0.12%) |
Aug 18, 2014 | 14.15 | 14.25 | 14.10 | 14.23 | 3,685,499 | +0.21(+1.49%) |
Aug 15, 2014 | 14.32 | 14.35 | 14.00 | 14.02 | 3,556,006 | -0.19(-1.32%) |
Aug 14, 2014 | 14.19 | 14.26 | 14.15 | 14.21 | 3,027,866 | +0.03(+0.24%) |
Aug 13, 2014 | 14.21 | 14.32 | 14.12 | 14.17 | 2,849,003 | +0.07(+0.53%) |
Aug 12, 2014 | 14.07 | 14.16 | 13.98 | 14.10 | 1,945,752 | -0.01(-0.07%) |
Aug 11, 2014 | 13.92 | 14.31 | 13.92 | 14.11 | 3,500,066 | +0.42(+3.10%) |
Aug 08, 2014 | 13.44 | 13.72 | 13.42 | 13.68 | 3,138,707 | +0.30(+2.23%) |
Aug 07, 2014 | 13.31 | 13.56 | 13.31 | 13.38 | 4,050,634 | +0.17(+1.29%) |
Aug 06, 2014 | 13.10 | 13.31 | 13.10 | 13.21 | 2,129,852 | -0.01(-0.07%) |
Aug 05, 2014 | 13.18 | 13.41 | 13.14 | 13.22 | 2,434,416 | -0.08(-0.61%) |
Aug 04, 2014 | 13.14 | 13.43 | 13.13 | 13.31 | 3,928,330 | +0.19(+1.47%) |
Aug 01, 2014 | 13.08 | 13.29 | 13.04 | 13.11 | 3,238,388 | -0.06(-0.46%) |
Jul 31, 2014 | 13.11 | 13.29 | 13.11 | 13.17 | 3,142,470 | -0.05(-0.35%) |
Jul 30, 2014 | 13.16 | 13.29 | 13.14 | 13.22 | 3,082,157 | +0.15(+1.14%) |
Jul 29, 2014 | 13.21 | 13.34 | 13.05 | 13.07 | 4,271,939 | -0.13(-0.95%) |
Jul 28, 2014 | 13.42 | 13.44 | 13.07 | 13.19 | 6,337,287 | -0.23(-1.70%) |
Jul 25, 2014 | 13.84 | 14.15 | 13.39 | 13.42 | 14,547,678 | -1.29(-8.79%) |
Jul 24, 2014 | 14.75 | 14.93 | 14.62 | 14.72 | 5,336,651 | +0.00(+0.02%) |
Jul 23, 2014 | 14.62 | 14.83 | 14.50 | 14.71 | 3,753,384 | +0.13(+0.86%) |
Jul 22, 2014 | 14.59 | 14.71 | 14.52 | 14.59 | 3,293,369 | +0.08(+0.53%) |
Jul 21, 2014 | 14.44 | 14.65 | 14.44 | 14.51 | 2,943,186 | +0.02(+0.13%) |
Jul 18, 2014 | 14.48 | 14.58 | 14.40 | 14.49 | 3,620,344 | +0.07(+0.50%) |
Jul 17, 2014 | 14.55 | 14.68 | 14.36 | 14.42 | 7,070,157 | -0.04(-0.30%) |
Jul 16, 2014 | 14.65 | 14.66 | 14.42 | 14.46 | 3,856,538 | -0.11(-0.73%) |
Jul 15, 2014 | 14.74 | 14.82 | 14.53 | 14.57 | 3,165,229 | -0.20(-1.35%) |
Jul 14, 2014 | 14.75 | 14.85 | 14.66 | 14.77 | 3,900,034 | +0.13(+0.89%) |
Jul 11, 2014 | 14.60 | 14.78 | 14.55 | 14.64 | 4,313,633 | -0.00(-0.02%) |
Jul 10, 2014 | 14.23 | 14.67 | 14.10 | 14.64 | 4,424,005 | +0.18(+1.27%) |
Jul 09, 2014 | 14.28 | 14.61 | 14.09 | 14.46 | 3,599,108 | +0.19(+1.35%) |
Jul 08, 2014 | 14.39 | 14.39 | 14.07 | 14.27 | 4,536,125 | -0.13(-0.94%) |
Jul 07, 2014 | 14.62 | 14.63 | 14.36 | 14.40 | 2,022,466 | -0.16(-1.12%) |
Jul 03, 2014 | 14.34 | 14.56 | 14.56 | 14.56 | 2,700,010 | +0.25(+1.75%) |
Jul 02, 2014 | 14.37 | 14.51 | 14.30 | 14.31 | 2,365,157 | -0.03(-0.22%) |
Jul 01, 2014 | 14.37 | 14.57 | 14.33 | 14.35 | 3,605,957 | -0.03(-0.20%) |
Jun 30, 2014 | 14.28 | 14.39 | 14.15 | 14.37 | 3,415,440 | +0.11(+0.79%) |
Jun 27, 2014 | 14.19 | 14.31 | 14.11 | 14.26 | 2,534,375 | +0.08(+0.54%) |
Jun 26, 2014 | 14.15 | 14.29 | 13.98 | 14.18 | 3,183,815 | -0.01(-0.08%) |
Jun 25, 2014 | 13.94 | 14.29 | 13.89 | 14.20 | 3,354,674 | +0.27(+1.94%) |
Jun 24, 2014 | 14.09 | 14.25 | 13.86 | 13.93 | 3,925,365 | -0.17(-1.18%) |
Jun 23, 2014 | 14.05 | 14.25 | 13.89 | 14.09 | 2,295,794 | +0.11(+0.78%) |
Jun 20, 2014 | 14.14 | 14.16 | 13.96 | 13.98 | 4,718,622 | -0.13(-0.96%) |
Jun 19, 2014 | 13.91 | 14.12 | 13.85 | 14.12 | 3,991,409 | +0.21(+1.51%) |
Jun 18, 2014 | 13.90 | 13.96 | 13.76 | 13.91 | 1,998,323 | +0.00(+0.00%) |
Jun 17, 2014 | 13.86 | 14.00 | 13.68 | 13.91 | 2,734,179 | +0.03(+0.23%) |
Jun 16, 2014 | 13.86 | 14.01 | 13.72 | 13.88 | 3,434,113 | +0.09(+0.65%) |
Jun 13, 2014 | 13.90 | 13.90 | 13.74 | 13.79 | 1,725,946 | -0.06(-0.45%) |
Jun 12, 2014 | 14.11 | 14.11 | 13.73 | 13.85 | 2,505,328 | -0.27(-1.91%) |
Jun 11, 2014 | 13.97 | 14.15 | 13.95 | 14.12 | 2,143,615 | +0.08(+0.60%) |
Jun 10, 2014 | 14.21 | 14.27 | 14.02 | 14.04 | 3,362,383 | -0.17(-1.22%) |
Jun 06, 2014 | 13.87 | 14.22 | 13.76 | 14.21 | 4,642,772 | +0.34(+2.45%) |
Jun 05, 2014 | 13.85 | 13.93 | 13.59 | 13.87 | 4,650,036 | +0.04(+0.31%) |
Jun 04, 2014 | 13.22 | 13.95 | 13.15 | 13.83 | 6,474,323 | +0.62(+4.70%) |
Jun 03, 2014 | 13.26 | 13.30 | 13.03 | 13.21 | 3,486,539 | -0.13(-0.96%) |