Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.30 | 14.32 | 14.32 | 14.32 | 2,108,277 | +0.02(+0.13%) |
Aug 28, 2014 | 14.21 | 14.35 | 14.21 | 14.30 | 350,575 | +0.01(+0.04%) |
Aug 27, 2014 | 14.42 | 14.45 | 14.28 | 14.29 | 381,982 | -0.13(-0.89%) |
Aug 26, 2014 | 14.36 | 14.43 | 14.32 | 14.42 | 475,963 | +0.10(+0.68%) |
Aug 25, 2014 | 14.27 | 14.34 | 14.23 | 14.32 | 381,233 | +0.09(+0.64%) |
Aug 22, 2014 | 14.45 | 14.48 | 14.18 | 14.23 | 549,156 | -0.22(-1.51%) |
Aug 21, 2014 | 14.47 | 14.51 | 14.36 | 14.45 | 569,689 | -0.02(-0.17%) |
Aug 20, 2014 | 14.34 | 14.50 | 14.26 | 14.48 | 666,967 | +0.15(+1.02%) |
Aug 19, 2014 | 14.16 | 14.34 | 14.15 | 14.33 | 325,336 | +0.18(+1.29%) |
Aug 18, 2014 | 13.96 | 14.13 | 13.91 | 14.15 | 504,369 | +0.28(+2.02%) |
Aug 15, 2014 | 13.96 | 13.99 | 13.77 | 13.87 | 990,096 | +0.03(+0.22%) |
Aug 14, 2014 | 13.79 | 13.91 | 13.78 | 13.84 | 518,660 | +0.02(+0.18%) |
Aug 13, 2014 | 13.79 | 13.84 | 13.67 | 13.81 | 477,939 | +0.11(+0.80%) |
Aug 12, 2014 | 13.87 | 13.90 | 13.69 | 13.70 | 448,375 | -0.15(-1.10%) |
Aug 11, 2014 | 13.81 | 13.91 | 13.81 | 13.86 | 588,232 | +0.05(+0.35%) |
Aug 08, 2014 | 13.93 | 13.93 | 13.73 | 13.81 | 432,938 | -0.13(-0.92%) |
Aug 07, 2014 | 13.87 | 13.97 | 13.80 | 13.94 | 799,174 | +0.16(+1.15%) |
Aug 06, 2014 | 13.75 | 13.92 | 13.74 | 13.78 | 455,660 | +0.02(+0.13%) |
Aug 05, 2014 | 13.69 | 13.86 | 13.67 | 13.76 | 476,796 | +0.01(+0.09%) |
Aug 04, 2014 | 13.81 | 13.87 | 13.66 | 13.75 | 452,314 | -0.02(-0.13%) |
Aug 01, 2014 | 13.86 | 14.03 | 13.66 | 13.77 | 860,301 | -0.13(-0.92%) |
Jul 31, 2014 | 14.30 | 14.30 | 13.89 | 13.89 | 501,694 | -0.44(-3.06%) |
Jul 30, 2014 | 14.50 | 14.53 | 14.23 | 14.33 | 263,286 | -0.12(-0.84%) |
Jul 29, 2014 | 14.42 | 14.53 | 14.39 | 14.45 | 339,785 | +0.04(+0.25%) |
Jul 28, 2014 | 14.53 | 14.53 | 14.34 | 14.42 | 406,619 | -0.12(-0.83%) |
Jul 25, 2014 | 14.65 | 14.81 | 14.53 | 14.54 | 642,314 | -0.21(-1.40%) |
Jul 24, 2014 | 14.72 | 14.79 | 14.62 | 14.74 | 661,486 | +0.08(+0.54%) |
Jul 23, 2014 | 14.76 | 14.80 | 14.60 | 14.66 | 211,571 | -0.09(-0.62%) |
Jul 22, 2014 | 14.64 | 14.80 | 14.64 | 14.76 | 421,472 | +0.16(+1.08%) |
Jul 21, 2014 | 14.62 | 14.72 | 14.54 | 14.60 | 640,350 | +0.10(+0.67%) |
Jul 18, 2014 | 14.37 | 14.61 | 14.37 | 14.50 | 254,159 | +0.11(+0.76%) |
Jul 17, 2014 | 14.56 | 14.60 | 14.37 | 14.39 | 196,316 | -0.22(-1.49%) |
Jul 16, 2014 | 14.53 | 14.63 | 14.45 | 14.61 | 240,585 | +0.15(+1.05%) |
Jul 15, 2014 | 14.46 | 14.51 | 14.31 | 14.46 | 301,319 | -0.01(-0.08%) |
Jul 14, 2014 | 14.51 | 14.57 | 14.44 | 14.47 | 304,659 | +0.02(+0.17%) |
Jul 11, 2014 | 14.48 | 14.56 | 14.25 | 14.45 | 570,261 | -0.02(-0.17%) |
Jul 10, 2014 | 14.22 | 14.51 | 14.18 | 14.47 | 568,756 | +0.10(+0.72%) |
Jul 09, 2014 | 14.39 | 14.41 | 14.25 | 14.37 | 364,520 | -0.01(-0.04%) |
Jul 08, 2014 | 14.28 | 14.43 | 14.26 | 14.37 | 283,520 | +0.07(+0.51%) |
Jul 07, 2014 | 14.44 | 14.49 | 14.30 | 14.30 | 574,467 | -0.17(-1.17%) |
Jul 03, 2014 | 14.64 | 14.47 | 14.47 | 14.47 | 239,483 | -0.12(-0.83%) |
Jul 02, 2014 | 14.60 | 14.68 | 14.49 | 14.59 | 531,014 | +0.04(+0.29%) |
Jul 01, 2014 | 14.54 | 14.72 | 14.48 | 14.55 | 572,150 | +0.01(+0.08%) |
Jun 30, 2014 | 14.56 | 14.65 | 14.39 | 14.54 | 500,000 | -0.07(-0.46%) |
Jun 27, 2014 | 14.42 | 14.74 | 14.42 | 14.60 | 1,422,667 | +0.08(+0.58%) |
Jun 26, 2014 | 14.60 | 14.65 | 14.45 | 14.52 | 581,853 | -0.02(-0.15%) |
Jun 25, 2014 | 14.31 | 14.55 | 14.30 | 14.54 | 636,404 | +0.18(+1.26%) |
Jun 24, 2014 | 14.41 | 14.58 | 14.33 | 14.36 | 416,839 | -0.07(-0.46%) |
Jun 23, 2014 | 14.75 | 14.80 | 14.38 | 14.43 | 519,249 | -0.36(-2.41%) |
Jun 20, 2014 | 14.66 | 14.81 | 14.63 | 14.78 | 899,106 | +0.14(+0.99%) |
Jun 19, 2014 | 14.58 | 14.64 | 14.42 | 14.64 | 321,632 | +0.10(+0.71%) |
Jun 18, 2014 | 14.34 | 14.53 | 14.28 | 14.53 | 363,484 | +0.24(+1.69%) |
Jun 17, 2014 | 14.37 | 14.42 | 14.17 | 14.29 | 639,826 | -0.04(-0.29%) |
Jun 16, 2014 | 14.42 | 14.44 | 14.29 | 14.34 | 371,115 | -0.11(-0.79%) |
Jun 13, 2014 | 14.48 | 14.55 | 14.34 | 14.45 | 387,285 | +0.03(+0.21%) |
Jun 12, 2014 | 14.51 | 14.53 | 14.32 | 14.42 | 362,549 | -0.05(-0.33%) |
Jun 11, 2014 | 14.56 | 14.63 | 14.42 | 14.47 | 308,421 | -0.11(-0.79%) |
Jun 10, 2014 | 14.76 | 14.81 | 14.50 | 14.58 | 427,175 | -0.49(-3.28%) |
Jun 06, 2014 | 15.03 | 15.08 | 14.90 | 15.08 | 728,180 | +0.10(+0.68%) |
Jun 05, 2014 | 14.60 | 14.98 | 14.52 | 14.97 | 511,792 | +0.39(+2.64%) |
Jun 04, 2014 | 14.53 | 14.64 | 14.47 | 14.59 | 431,269 | +0.04(+0.25%) |
Jun 03, 2014 | 14.44 | 14.58 | 14.38 | 14.55 | 1,001,776 | +0.08(+0.58%) |