Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.78 | 12.86 | 12.86 | 12.86 | 193,632 | +0.00(+0.00%) |
Aug 28, 2014 | 12.89 | 12.89 | 12.83 | 12.86 | 87,247 | -0.23(-1.74%) |
Aug 27, 2014 | 13.08 | 13.11 | 13.05 | 13.08 | 36,460 | +0.09(+0.68%) |
Aug 26, 2014 | 13.06 | 13.08 | 12.99 | 12.99 | 34,051 | +0.02(+0.17%) |
Aug 25, 2014 | 12.95 | 13.01 | 12.95 | 12.97 | 81,309 | +0.03(+0.23%) |
Aug 22, 2014 | 12.99 | 12.99 | 12.91 | 12.94 | 41,450 | -0.05(-0.40%) |
Aug 21, 2014 | 12.99 | 13.02 | 12.96 | 12.99 | 38,047 | +0.12(+0.97%) |
Aug 20, 2014 | 12.89 | 12.91 | 12.83 | 12.87 | 56,989 | -0.11(-0.85%) |
Aug 19, 2014 | 12.97 | 12.98 | 12.95 | 12.98 | 25,875 | +0.01(+0.11%) |
Aug 18, 2014 | 12.99 | 12.99 | 12.92 | 12.97 | 94,387 | +0.08(+0.63%) |
Aug 15, 2014 | 13.04 | 13.06 | 12.78 | 12.88 | 118,716 | -0.07(-0.51%) |
Aug 14, 2014 | 12.95 | 12.97 | 12.91 | 12.95 | 166,478 | +0.10(+0.74%) |
Aug 13, 2014 | 12.90 | 12.91 | 12.86 | 12.86 | 76,357 | +0.04(+0.34%) |
Aug 12, 2014 | 12.81 | 12.81 | 12.77 | 12.81 | 37,695 | -0.04(-0.29%) |
Aug 11, 2014 | 12.87 | 12.91 | 12.83 | 12.85 | 88,630 | +0.05(+0.40%) |
Aug 08, 2014 | 12.68 | 12.76 | 12.68 | 12.80 | 122,629 | +0.13(+1.04%) |
Aug 07, 2014 | 12.71 | 12.76 | 12.64 | 12.66 | 93,873 | -0.04(-0.29%) |
Aug 06, 2014 | 12.61 | 12.74 | 12.61 | 12.70 | 115,392 | +0.02(+0.17%) |
Aug 05, 2014 | 12.86 | 12.86 | 12.66 | 12.68 | 124,945 | -0.29(-2.21%) |
Aug 04, 2014 | 12.93 | 13.01 | 12.89 | 12.97 | 177,503 | -0.03(-0.23%) |
Aug 01, 2014 | 12.99 | 13.07 | 12.94 | 12.99 | 139,965 | -0.10(-0.78%) |
Jul 31, 2014 | 13.17 | 13.17 | 13.05 | 13.10 | 207,584 | -0.23(-1.76%) |
Jul 30, 2014 | 13.34 | 13.34 | 13.27 | 13.33 | 39,391 | -0.04(-0.27%) |
Jul 29, 2014 | 13.41 | 13.43 | 13.36 | 13.37 | 104,433 | -0.04(-0.27%) |
Jul 28, 2014 | 13.44 | 13.46 | 13.38 | 13.41 | 172,317 | -0.16(-1.19%) |
Jul 25, 2014 | 13.59 | 13.60 | 13.52 | 13.57 | 91,187 | -0.03(-0.22%) |
Jul 24, 2014 | 13.60 | 13.61 | 13.57 | 13.60 | 65,904 | -0.03(-0.22%) |
Jul 23, 2014 | 13.61 | 13.63 | 13.58 | 13.63 | 82,581 | +0.10(+0.70%) |
Jul 22, 2014 | 13.59 | 13.59 | 13.52 | 13.53 | 80,856 | -0.07(-0.54%) |
Jul 21, 2014 | 13.54 | 13.60 | 13.52 | 13.60 | 138,553 | -0.06(-0.43%) |
Jul 18, 2014 | 13.61 | 13.69 | 13.60 | 13.66 | 69,599 | +0.02(+0.16%) |
Jul 17, 2014 | 13.74 | 13.77 | 13.64 | 13.64 | 104,439 | -0.16(-1.17%) |
Jul 16, 2014 | 13.82 | 13.83 | 13.77 | 13.80 | 49,185 | +0.06(+0.43%) |
Jul 15, 2014 | 13.85 | 13.89 | 13.69 | 13.74 | 68,088 | -0.18(-1.32%) |
Jul 14, 2014 | 13.87 | 13.99 | 13.87 | 13.93 | 144,926 | +0.18(+1.28%) |
Jul 11, 2014 | 13.70 | 13.78 | 13.69 | 13.75 | 116,372 | +0.04(+0.32%) |
Jul 10, 2014 | 13.59 | 13.73 | 13.56 | 13.71 | 75,111 | -0.16(-1.16%) |
Jul 09, 2014 | 13.76 | 13.88 | 13.76 | 13.87 | 186,449 | +0.08(+0.58%) |
Jul 08, 2014 | 13.74 | 13.79 | 13.65 | 13.79 | 111,826 | -0.24(-1.72%) |
Jul 07, 2014 | 13.98 | 14.04 | 13.93 | 14.03 | 231,033 | -0.42(-2.89%) |
Jul 03, 2014 | 14.41 | 14.45 | 14.45 | 14.45 | 26,044 | +0.01(+0.10%) |
Jul 02, 2014 | 14.40 | 14.45 | 14.34 | 14.43 | 49,809 | +0.06(+0.41%) |
Jul 01, 2014 | 14.40 | 14.41 | 14.37 | 14.37 | 36,619 | +0.01(+0.10%) |
Jun 30, 2014 | 14.29 | 14.37 | 14.26 | 14.36 | 75,468 | +0.02(+0.15%) |
Jun 27, 2014 | 14.22 | 14.34 | 14.22 | 14.34 | 134,855 | +0.06(+0.41%) |
Jun 26, 2014 | 14.27 | 14.29 | 14.19 | 14.28 | 44,373 | +0.04(+0.26%) |
Jun 25, 2014 | 14.28 | 14.28 | 14.13 | 14.24 | 76,871 | +0.04(+0.28%) |
Jun 24, 2014 | 14.32 | 14.33 | 14.17 | 14.20 | 124,681 | -0.18(-1.24%) |
Jun 23, 2014 | 14.43 | 14.43 | 14.30 | 14.38 | 1,798,827 | -0.13(-0.89%) |
Jun 20, 2014 | 14.52 | 14.54 | 14.45 | 14.51 | 255,213 | -0.15(-1.02%) |
Jun 19, 2014 | 14.71 | 14.75 | 14.64 | 14.66 | 1,416,812 | +0.02(+0.15%) |
Jun 18, 2014 | 14.49 | 14.64 | 14.49 | 14.64 | 15,017 | +0.11(+0.79%) |
Jun 17, 2014 | 14.48 | 14.53 | 14.46 | 14.52 | 19,431 | +0.01(+0.05%) |
Jun 16, 2014 | 14.50 | 14.54 | 14.49 | 14.52 | 66,796 | +0.03(+0.20%) |
Jun 13, 2014 | 14.45 | 14.50 | 14.43 | 14.49 | 392,161 | -0.01(-0.10%) |
Jun 12, 2014 | 14.47 | 14.54 | 14.45 | 14.50 | 36,151 | +0.07(+0.49%) |
Jun 11, 2014 | 14.44 | 14.47 | 14.41 | 14.43 | 150,927 | -0.14(-0.93%) |
Jun 10, 2014 | 14.53 | 14.58 | 14.52 | 14.57 | 38,523 | -0.04(-0.29%) |
Jun 06, 2014 | 14.55 | 14.64 | 14.55 | 14.61 | 147,262 | +0.11(+0.74%) |
Jun 05, 2014 | 14.35 | 14.52 | 14.32 | 14.50 | 125,536 | +0.24(+1.65%) |
Jun 04, 2014 | 14.23 | 14.27 | 14.20 | 14.27 | 35,033 | +0.01(+0.10%) |
Jun 03, 2014 | 14.30 | 14.36 | 14.25 | 14.25 | 188,430 | -0.08(-0.55%) |