Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.02 | 13.02 | 13.02 | 0 | +0.06(+0.46%) | |
Aug 28, 2014 | 13.11 | 13.11 | 12.96 | 12.96 | 33,350 | -0.38(-2.85%) |
Aug 27, 2014 | 13.39 | 13.39 | 13.34 | 13.34 | 3,158 | -0.02(-0.15%) |
Aug 26, 2014 | 13.40 | 13.40 | 13.35 | 13.36 | 4,011 | -0.16(-1.18%) |
Aug 25, 2014 | 13.46 | 13.52 | 13.42 | 13.52 | 4,794 | +0.30(+2.27%) |
Aug 22, 2014 | 13.23 | 13.29 | 13.20 | 13.22 | 4,090 | -0.22(-1.64%) |
Aug 21, 2014 | 13.46 | 13.46 | 13.43 | 13.44 | 4,062 | +0.03(+0.22%) |
Aug 20, 2014 | 13.38 | 13.46 | 13.38 | 13.41 | 5,788 | -0.09(-0.68%) |
Aug 19, 2014 | 13.48 | 13.55 | 13.48 | 13.50 | 1,194 | +0.13(+0.99%) |
Aug 18, 2014 | 13.35 | 13.38 | 13.30 | 13.37 | 9,047 | +0.16(+1.21%) |
Aug 15, 2014 | 13.28 | 13.28 | 13.21 | 13.21 | 6,732 | -0.04(-0.30%) |
Aug 14, 2014 | 13.24 | 13.31 | 13.24 | 13.25 | 4,243 | +0.06(+0.45%) |
Aug 13, 2014 | 13.21 | 13.30 | 13.19 | 4,114 | -0.11(-0.83%) | |
Aug 12, 2014 | 13.30 | 13.31 | 13.29 | 13.30 | 7,493 | -0.38(-2.78%) |
Aug 11, 2014 | 13.65 | 13.75 | 13.64 | 13.68 | 8,777 | +0.60(+4.59%) |
Aug 08, 2014 | 13.06 | 13.20 | 13.06 | 13.08 | 6,227 | -0.13(-0.98%) |
Aug 07, 2014 | 13.33 | 13.33 | 13.21 | 13.21 | 3,332 | -0.06(-0.45%) |
Aug 06, 2014 | 13.32 | 13.32 | 13.25 | 13.27 | 5,198 | +0.06(+0.45%) |
Aug 05, 2014 | 13.29 | 13.34 | 13.21 | 13.21 | 4,410 | -0.41(-3.01%) |
Aug 04, 2014 | 13.61 | 13.68 | 13.61 | 13.62 | 4,340 | -0.14(-1.02%) |
Aug 01, 2014 | 13.80 | 13.84 | 13.76 | 13.76 | 6,145 | -0.08(-0.58%) |
Jul 31, 2014 | 13.97 | 13.97 | 13.84 | 13.84 | 2,759 | +0.08(+0.58%) |
Jul 30, 2014 | 13.77 | 13.77 | 13.75 | 13.76 | 2,619 | +0.03(+0.22%) |
Jul 29, 2014 | 13.72 | 13.76 | 13.72 | 13.73 | 3,199 | +0.01(+0.07%) |
Jul 28, 2014 | 13.72 | 13.75 | 13.70 | 13.72 | 10,918 | +0.11(+0.81%) |
Jul 25, 2014 | 13.61 | 13.66 | 13.61 | 13.61 | 4,973 | +0.20(+1.49%) |
Jul 24, 2014 | 13.31 | 13.42 | 13.31 | 13.41 | 7,283 | +0.05(+0.40%) |
Jul 23, 2014 | 13.34 | 13.43 | 13.33 | 13.36 | 5,658 | -0.08(-0.62%) |
Jul 22, 2014 | 13.44 | 13.45 | 13.38 | 13.44 | 13,825 | +0.13(+0.98%) |
Jul 21, 2014 | 13.40 | 13.40 | 13.30 | 13.31 | 3,587 | -0.09(-0.67%) |
Jul 18, 2014 | 13.35 | 13.40 | 13.34 | 13.40 | 2,531 | +0.00(+0.00%) |
Jul 17, 2014 | 13.54 | 13.54 | 13.40 | 13.40 | 3,787 | -0.06(-0.45%) |
Jul 16, 2014 | 13.45 | 13.54 | 13.45 | 13.46 | 7,325 | +0.07(+0.52%) |
Jul 15, 2014 | 13.46 | 13.46 | 13.34 | 13.39 | 1,454 | -0.02(-0.13%) |
Jul 14, 2014 | 13.42 | 13.42 | 13.34 | 13.41 | 7,708 | +0.17(+1.26%) |
Jul 11, 2014 | 13.21 | 13.33 | 13.21 | 13.24 | 4,470 | +0.02(+0.15%) |
Jul 10, 2014 | 13.42 | 13.42 | 13.20 | 13.22 | 5,338 | -0.47(-3.43%) |
Jul 09, 2014 | 13.68 | 13.70 | 13.55 | 13.69 | 7,295 | +0.10(+0.74%) |
Jul 08, 2014 | 13.65 | 13.66 | 13.59 | 13.59 | 4,988 | -0.14(-1.02%) |
Jul 07, 2014 | 13.77 | 13.77 | 13.73 | 13.73 | 4,924 | -0.01(-0.07%) |
Jul 03, 2014 | 13.74 | 13.74 | 13.74 | 0 | +0.10(+0.73%) | |
Jul 02, 2014 | 13.60 | 13.64 | 13.54 | 13.64 | 3,749 | +0.04(+0.29%) |
Jul 01, 2014 | 13.52 | 13.60 | 13.52 | 13.60 | 4,907 | +0.27(+2.03%) |
Jun 30, 2014 | 13.40 | 13.40 | 13.33 | 13.33 | 1,792 | +0.16(+1.21%) |
Jun 27, 2014 | 13.16 | 13.20 | 13.16 | 13.17 | 8,999 | +0.01(+0.08%) |
Jun 26, 2014 | 13.21 | 13.21 | 13.15 | 13.16 | 20,125 | +0.06(+0.46%) |
Jun 25, 2014 | 13.12 | 13.12 | 13.09 | 13.10 | 11,631 | -0.25(-1.87%) |
Jun 24, 2014 | 13.41 | 13.41 | 13.35 | 13.35 | 3,256 | -0.04(-0.30%) |
Jun 23, 2014 | 13.43 | 13.45 | 13.38 | 13.39 | 3,939 | -0.24(-1.76%) |
Jun 20, 2014 | 13.59 | 13.70 | 13.59 | 13.63 | 3,577 | -0.29(-2.08%) |
Jun 19, 2014 | 14.00 | 14.00 | 13.92 | 13.92 | 7,386 | +0.18(+1.31%) |
Jun 18, 2014 | 13.69 | 13.74 | 13.69 | 13.74 | 5,454 | +0.13(+0.96%) |
Jun 17, 2014 | 13.62 | 13.63 | 13.56 | 13.61 | 5,099 | +0.25(+1.87%) |
Jun 16, 2014 | 13.40 | 13.40 | 13.29 | 13.36 | 8,082 | -0.26(-1.91%) |
Jun 13, 2014 | 13.67 | 13.67 | 13.58 | 13.62 | 4,545 | +0.06(+0.44%) |
Jun 12, 2014 | 13.63 | 13.69 | 13.56 | 13.56 | 6,103 | +0.06(+0.44%) |
Jun 11, 2014 | 13.61 | 13.61 | 13.48 | 13.50 | 175,471 | +0.18(+1.36%) |
Jun 10, 2014 | 13.38 | 13.42 | 13.30 | 13.32 | 37,356 | -0.29(-2.14%) |
Jun 06, 2014 | 13.58 | 13.65 | 13.58 | 13.61 | 81,216 | -0.04(-0.29%) |
Jun 05, 2014 | 13.63 | 13.66 | 13.59 | 13.65 | 14,503 | +0.02(+0.15%) |
Jun 04, 2014 | 13.57 | 13.66 | 13.55 | 13.63 | 840,143 | -0.01(-0.07%) |
Jun 03, 2014 | 13.64 | 13.64 | 13.53 | 13.64 | 1,380,123 | +0.09(+0.66%) |