Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.46 | 14.33 | 14.33 | 14.33 | 244,137 | -0.12(-0.82%) |
Aug 28, 2014 | 14.81 | 14.81 | 14.42 | 14.44 | 153,651 | -0.43(-2.86%) |
Aug 27, 2014 | 14.88 | 14.95 | 14.74 | 14.87 | 175,689 | +0.02(+0.14%) |
Aug 26, 2014 | 14.75 | 14.97 | 14.75 | 14.85 | 133,039 | +0.08(+0.52%) |
Aug 25, 2014 | 14.79 | 14.84 | 14.68 | 14.77 | 123,693 | +0.03(+0.19%) |
Aug 22, 2014 | 14.63 | 14.80 | 14.54 | 14.74 | 78,689 | +0.15(+1.00%) |
Aug 21, 2014 | 14.28 | 14.64 | 14.15 | 14.60 | 80,715 | +0.33(+2.35%) |
Aug 20, 2014 | 14.26 | 14.35 | 14.15 | 14.26 | 105,291 | -0.05(-0.34%) |
Aug 19, 2014 | 14.40 | 14.40 | 14.28 | 14.31 | 80,008 | -0.10(-0.68%) |
Aug 18, 2014 | 14.34 | 14.46 | 14.16 | 14.41 | 105,996 | +0.23(+1.62%) |
Aug 15, 2014 | 14.54 | 14.63 | 13.98 | 14.18 | 251,709 | -0.23(-1.60%) |
Aug 14, 2014 | 14.47 | 14.59 | 14.38 | 14.41 | 153,013 | -0.07(-0.48%) |
Aug 13, 2014 | 14.29 | 14.60 | 14.29 | 14.48 | 189,579 | +0.20(+1.42%) |
Aug 12, 2014 | 14.38 | 14.40 | 14.17 | 14.28 | 197,399 | -0.01(-0.10%) |
Aug 11, 2014 | 14.35 | 14.50 | 14.22 | 14.29 | 74,272 | -0.01(-0.05%) |
Aug 08, 2014 | 14.22 | 14.39 | 14.21 | 14.30 | 149,801 | +0.07(+0.49%) |
Aug 07, 2014 | 14.35 | 14.38 | 14.18 | 14.23 | 107,351 | -0.11(-0.78%) |
Aug 06, 2014 | 14.05 | 14.41 | 13.98 | 14.34 | 110,424 | +0.25(+1.78%) |
Aug 05, 2014 | 14.10 | 14.35 | 13.99 | 14.09 | 152,854 | -0.08(-0.59%) |
Aug 04, 2014 | 14.39 | 14.48 | 14.07 | 14.17 | 196,427 | -0.22(-1.50%) |
Aug 01, 2014 | 14.72 | 14.73 | 14.36 | 14.39 | 190,077 | -0.33(-2.27%) |
Jul 31, 2014 | 14.90 | 14.96 | 14.62 | 14.72 | 237,013 | -0.36(-2.36%) |
Jul 30, 2014 | 14.90 | 15.17 | 14.88 | 15.08 | 165,697 | +0.26(+1.74%) |
Jul 29, 2014 | 14.72 | 14.95 | 14.68 | 14.82 | 90,076 | +0.20(+1.38%) |
Jul 28, 2014 | 14.74 | 14.89 | 14.51 | 14.62 | 181,748 | +0.00(+0.00%) |
Jul 25, 2014 | 14.51 | 14.72 | 14.51 | 14.62 | 111,003 | +0.00(+0.00%) |
Jul 24, 2014 | 14.54 | 14.84 | 14.52 | 14.62 | 133,097 | +0.12(+0.82%) |
Jul 23, 2014 | 14.49 | 14.54 | 14.29 | 14.50 | 218,761 | -0.03(-0.24%) |
Jul 22, 2014 | 14.70 | 15.08 | 14.49 | 14.54 | 177,055 | -0.03(-0.24%) |
Jul 21, 2014 | 14.74 | 14.79 | 14.52 | 14.57 | 251,997 | -0.26(-1.74%) |
Jul 18, 2014 | 14.68 | 14.94 | 14.65 | 14.83 | 165,798 | +0.10(+0.71%) |
Jul 17, 2014 | 15.20 | 15.27 | 14.65 | 14.72 | 164,201 | -0.62(-4.04%) |
Jul 16, 2014 | 15.69 | 15.69 | 15.30 | 15.34 | 132,521 | -0.24(-1.57%) |
Jul 15, 2014 | 15.55 | 15.66 | 15.40 | 15.59 | 147,682 | +0.08(+0.54%) |
Jul 14, 2014 | 15.68 | 15.68 | 15.49 | 15.50 | 151,403 | -0.03(-0.18%) |
Jul 11, 2014 | 15.48 | 15.64 | 15.39 | 15.53 | 164,565 | +0.09(+0.59%) |
Jul 10, 2014 | 15.40 | 15.61 | 15.34 | 15.44 | 240,199 | -0.22(-1.38%) |
Jul 09, 2014 | 15.60 | 15.74 | 15.46 | 15.66 | 304,686 | +0.14(+0.90%) |
Jul 08, 2014 | 15.62 | 15.70 | 15.41 | 15.52 | 315,549 | -0.08(-0.54%) |
Jul 07, 2014 | 15.62 | 15.64 | 15.50 | 15.60 | 243,269 | -0.01(-0.04%) |
Jul 03, 2014 | 15.43 | 15.61 | 15.61 | 15.61 | 105,859 | +0.26(+1.68%) |
Jul 02, 2014 | 15.23 | 15.43 | 15.17 | 15.35 | 168,999 | +0.15(+1.01%) |
Jul 01, 2014 | 14.72 | 15.23 | 14.71 | 15.20 | 421,109 | +0.50(+3.42%) |
Jun 30, 2014 | 14.95 | 15.02 | 14.66 | 14.70 | 237,788 | -0.29(-1.95%) |
Jun 27, 2014 | 14.77 | 15.02 | 14.77 | 14.99 | 344,463 | +0.08(+0.56%) |
Jun 26, 2014 | 14.81 | 14.95 | 14.53 | 14.90 | 160,218 | +0.11(+0.75%) |
Jun 25, 2014 | 14.65 | 14.81 | 14.52 | 14.79 | 153,589 | +0.12(+0.80%) |
Jun 24, 2014 | 14.97 | 15.19 | 14.67 | 14.68 | 124,972 | -0.31(-2.04%) |
Jun 23, 2014 | 15.27 | 15.27 | 14.94 | 14.98 | 135,102 | -0.21(-1.37%) |
Jun 20, 2014 | 15.29 | 15.29 | 15.13 | 15.19 | 528,754 | -0.03(-0.23%) |
Jun 19, 2014 | 15.36 | 15.36 | 15.18 | 15.22 | 134,075 | -0.12(-0.77%) |
Jun 18, 2014 | 14.95 | 15.37 | 14.90 | 15.34 | 226,807 | +0.44(+2.99%) |
Jun 17, 2014 | 14.80 | 15.00 | 14.79 | 14.90 | 181,644 | +0.07(+0.47%) |
Jun 16, 2014 | 14.96 | 14.97 | 14.73 | 14.83 | 103,273 | -0.19(-1.25%) |
Jun 13, 2014 | 15.22 | 15.36 | 15.01 | 15.02 | 116,562 | -0.16(-1.05%) |
Jun 12, 2014 | 15.17 | 15.40 | 15.08 | 15.18 | 100,160 | -0.10(-0.64%) |
Jun 11, 2014 | 15.43 | 15.51 | 15.26 | 15.27 | 105,056 | -0.25(-1.61%) |
Jun 10, 2014 | 15.54 | 15.55 | 15.34 | 15.52 | 116,209 | +0.05(+0.31%) |
Jun 06, 2014 | 15.60 | 15.72 | 15.43 | 15.47 | 148,151 | -0.01(-0.09%) |
Jun 05, 2014 | 15.06 | 15.50 | 14.98 | 15.49 | 174,074 | +0.45(+3.00%) |
Jun 04, 2014 | 14.97 | 15.18 | 14.93 | 15.04 | 82,749 | -0.05(-0.32%) |
Jun 03, 2014 | 14.95 | 15.22 | 14.77 | 15.09 | 306,537 | +0.01(+0.05%) |