Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.05 | 14.03 | 14.03 | 14.03 | 49,400 | -0.03(-0.21%) |
Aug 28, 2014 | 14.37 | 14.41 | 14.04 | 14.06 | 12,150 | -0.38(-2.63%) |
Aug 27, 2014 | 14.59 | 14.65 | 14.41 | 14.44 | 16,291 | -0.12(-0.82%) |
Aug 26, 2014 | 14.52 | 14.56 | 14.50 | 14.56 | 13,909 | +0.10(+0.69%) |
Aug 25, 2014 | 14.42 | 14.53 | 14.42 | 14.46 | 11,936 | +0.08(+0.56%) |
Aug 22, 2014 | 14.43 | 14.51 | 14.34 | 14.38 | 13,148 | -0.03(-0.21%) |
Aug 21, 2014 | 14.36 | 14.52 | 14.31 | 14.41 | 17,918 | -0.01(-0.07%) |
Aug 20, 2014 | 14.18 | 14.47 | 14.16 | 14.42 | 32,649 | +0.18(+1.26%) |
Aug 19, 2014 | 14.17 | 14.31 | 14.13 | 14.24 | 24,160 | +0.06(+0.42%) |
Aug 18, 2014 | 14.16 | 14.27 | 14.12 | 14.18 | 69,765 | +0.19(+1.36%) |
Aug 15, 2014 | 14.07 | 14.07 | 13.77 | 13.99 | 42,885 | +0.04(+0.29%) |
Aug 14, 2014 | 13.95 | 13.97 | 13.82 | 13.95 | 126,734 | +0.00(+0.00%) |
Aug 13, 2014 | 13.90 | 14.04 | 13.87 | 13.95 | 52,463 | +0.04(+0.29%) |
Aug 12, 2014 | 13.84 | 13.91 | 13.82 | 13.91 | 52,627 | +0.04(+0.29%) |
Aug 11, 2014 | 13.66 | 13.99 | 13.66 | 13.87 | 81,537 | +0.27(+1.99%) |
Aug 08, 2014 | 13.51 | 13.64 | 13.46 | 13.60 | 65,845 | +0.06(+0.44%) |
Aug 07, 2014 | 13.51 | 13.57 | 13.48 | 13.54 | 43,761 | +0.06(+0.45%) |
Aug 06, 2014 | 13.22 | 13.51 | 13.22 | 13.48 | 82,849 | +0.19(+1.43%) |
Aug 05, 2014 | 13.35 | 13.35 | 13.22 | 13.29 | 86,814 | -0.16(-1.19%) |
Aug 04, 2014 | 13.27 | 13.64 | 13.19 | 13.45 | 43,427 | +0.14(+1.05%) |
Aug 01, 2014 | 13.48 | 13.48 | 13.12 | 13.31 | 108,545 | -0.19(-1.41%) |
Jul 31, 2014 | 13.58 | 13.72 | 13.44 | 13.50 | 130,399 | -0.20(-1.46%) |
Jul 30, 2014 | 13.68 | 13.73 | 13.41 | 13.70 | 165,493 | +0.14(+1.03%) |
Jul 29, 2014 | 13.71 | 13.74 | 13.43 | 13.56 | 212,121 | -0.06(-0.44%) |
Jul 28, 2014 | 13.56 | 13.62 | 13.53 | 13.62 | 231,733 | +0.01(+0.07%) |
Jul 25, 2014 | 13.78 | 13.81 | 13.51 | 13.61 | 42,023 | -0.23(-1.66%) |
Jul 24, 2014 | 14.00 | 14.00 | 13.73 | 13.84 | 26,863 | -0.11(-0.79%) |
Jul 23, 2014 | 13.99 | 14.05 | 13.94 | 13.95 | 86,172 | -0.05(-0.36%) |
Jul 22, 2014 | 13.94 | 14.15 | 13.92 | 14.00 | 52,196 | +0.05(+0.36%) |
Jul 21, 2014 | 13.95 | 13.98 | 13.86 | 13.95 | 165,108 | -0.07(-0.50%) |
Jul 18, 2014 | 13.91 | 14.15 | 13.89 | 14.02 | 202,573 | +0.10(+0.72%) |
Jul 17, 2014 | 13.83 | 13.97 | 13.83 | 13.92 | 36,582 | +0.01(+0.07%) |
Jul 16, 2014 | 14.10 | 14.10 | 13.88 | 13.91 | 95,605 | -0.09(-0.64%) |
Jul 15, 2014 | 14.01 | 14.09 | 13.88 | 14.00 | 103,234 | -0.05(-0.36%) |
Jul 14, 2014 | 14.20 | 14.20 | 13.95 | 14.05 | 51,848 | -0.06(-0.43%) |
Jul 11, 2014 | 14.01 | 14.21 | 13.88 | 14.11 | 142,538 | +0.00(+0.00%) |
Jul 10, 2014 | 13.90 | 14.23 | 13.80 | 14.11 | 174,632 | +0.00(+0.00%) |
Jul 09, 2014 | 13.99 | 14.21 | 13.87 | 14.11 | 61,862 | +0.10(+0.71%) |
Jul 08, 2014 | 14.01 | 14.08 | 13.87 | 14.01 | 93,058 | -0.05(-0.36%) |
Jul 07, 2014 | 14.24 | 14.48 | 14.02 | 14.06 | 126,436 | -0.20(-1.40%) |
Jul 03, 2014 | 14.31 | 14.26 | 14.26 | 14.26 | 67,700 | -0.11(-0.77%) |
Jul 02, 2014 | 14.30 | 14.53 | 14.20 | 14.37 | 146,953 | +0.05(+0.35%) |
Jul 01, 2014 | 14.28 | 14.52 | 14.07 | 14.32 | 82,478 | -0.02(-0.14%) |
Jun 30, 2014 | 13.99 | 14.46 | 13.89 | 14.34 | 140,852 | +0.34(+2.43%) |
Jun 27, 2014 | 13.85 | 14.18 | 13.75 | 14.00 | 2,093,552 | +0.40(+2.94%) |
Jun 26, 2014 | 14.11 | 14.33 | 13.58 | 13.60 | 248,998 | -0.55(-3.89%) |
Jun 25, 2014 | 14.20 | 14.20 | 13.92 | 14.15 | 44,904 | -0.03(-0.21%) |
Jun 24, 2014 | 14.33 | 14.33 | 13.75 | 14.18 | 93,357 | -0.37(-2.54%) |
Jun 23, 2014 | 14.75 | 14.84 | 14.40 | 14.55 | 17,293 | -0.18(-1.22%) |
Jun 20, 2014 | 14.49 | 14.74 | 14.47 | 14.73 | 26,602 | +0.39(+2.72%) |
Jun 19, 2014 | 14.57 | 14.57 | 14.31 | 14.34 | 77,530 | -0.17(-1.17%) |
Jun 18, 2014 | 14.54 | 14.63 | 14.42 | 14.51 | 30,156 | -0.03(-0.21%) |
Jun 17, 2014 | 14.33 | 14.64 | 14.32 | 14.54 | 25,516 | +0.28(+1.96%) |
Jun 16, 2014 | 14.08 | 14.28 | 14.08 | 14.26 | 61,263 | +0.20(+1.42%) |
Jun 13, 2014 | 14.06 | 14.14 | 13.96 | 14.06 | 18,060 | +0.02(+0.14%) |
Jun 12, 2014 | 13.90 | 14.07 | 13.90 | 14.04 | 110,564 | +0.17(+1.23%) |
Jun 11, 2014 | 13.69 | 13.92 | 13.69 | 13.87 | 22,306 | +0.20(+1.46%) |
Jun 10, 2014 | 13.55 | 13.69 | 13.67 | 13.67 | 15,554 | +0.15(+1.11%) |
Jun 06, 2014 | 13.10 | 13.58 | 13.10 | 13.52 | 15,633 | +0.41(+3.13%) |
Jun 05, 2014 | 12.95 | 13.14 | 12.83 | 13.11 | 7,038 | +0.08(+0.61%) |
Jun 04, 2014 | 13.04 | 13.04 | 12.95 | 13.03 | 5,582 | +0.09(+0.70%) |
Jun 03, 2014 | 13.19 | 13.19 | 12.86 | 12.94 | 83,371 | -0.34(-2.56%) |