Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.30 | 14.26 | 14.26 | 14.26 | 1,079,670 | +0.06(+0.41%) |
Aug 28, 2014 | 14.22 | 14.27 | 14.10 | 14.21 | 629,199 | -0.04(-0.25%) |
Aug 27, 2014 | 14.31 | 14.37 | 14.14 | 14.24 | 1,211,077 | -0.01(-0.04%) |
Aug 26, 2014 | 14.60 | 14.60 | 14.07 | 14.25 | 1,369,021 | +0.08(+0.54%) |
Aug 25, 2014 | 14.08 | 14.23 | 13.90 | 14.17 | 2,185,835 | +0.27(+1.93%) |
Aug 22, 2014 | 14.01 | 14.06 | 13.88 | 13.90 | 1,631,549 | -0.12(-0.83%) |
Aug 21, 2014 | 13.86 | 14.03 | 13.79 | 14.02 | 1,803,638 | +0.20(+1.44%) |
Aug 20, 2014 | 13.80 | 13.94 | 13.79 | 13.82 | 2,294,316 | +0.01(+0.04%) |
Aug 19, 2014 | 14.05 | 14.11 | 13.77 | 13.81 | 1,864,555 | -0.12(-0.86%) |
Aug 18, 2014 | 13.87 | 13.99 | 13.75 | 13.94 | 4,490,712 | +0.13(+0.91%) |
Aug 15, 2014 | 13.79 | 13.97 | 13.76 | 13.81 | 2,013,439 | -0.18(-1.31%) |
Aug 14, 2014 | 13.98 | 14.10 | 13.97 | 13.99 | 1,077,147 | -0.03(-0.20%) |
Aug 13, 2014 | 13.84 | 14.10 | 13.82 | 14.02 | 2,735,019 | +0.22(+1.58%) |
Aug 12, 2014 | 13.88 | 14.19 | 13.59 | 13.80 | 4,817,407 | -0.26(-1.83%) |
Aug 11, 2014 | 14.05 | 14.21 | 13.99 | 14.06 | 1,730,587 | +0.02(+0.16%) |
Aug 08, 2014 | 14.19 | 14.19 | 13.88 | 14.04 | 1,716,500 | -0.14(-1.01%) |
Aug 07, 2014 | 14.54 | 14.71 | 13.94 | 14.18 | 6,696,845 | -0.30(-2.06%) |
Aug 06, 2014 | 14.35 | 14.67 | 14.14 | 14.48 | 3,457,360 | -0.37(-2.47%) |
Aug 05, 2014 | 14.89 | 14.96 | 14.63 | 14.85 | 1,461,994 | -0.08(-0.54%) |
Aug 04, 2014 | 15.15 | 15.20 | 14.79 | 14.93 | 1,004,484 | -0.10(-0.65%) |
Aug 01, 2014 | 14.97 | 15.19 | 14.70 | 15.02 | 1,690,206 | -0.03(-0.23%) |
Jul 31, 2014 | 15.22 | 15.35 | 14.97 | 15.06 | 1,588,174 | -0.35(-2.27%) |
Jul 30, 2014 | 15.34 | 15.51 | 15.28 | 15.41 | 1,289,269 | +0.14(+0.94%) |
Jul 29, 2014 | 15.35 | 15.50 | 15.21 | 15.27 | 1,215,633 | -0.04(-0.26%) |
Jul 28, 2014 | 15.42 | 15.53 | 15.20 | 15.31 | 1,027,661 | -0.18(-1.18%) |
Jul 25, 2014 | 15.62 | 15.62 | 15.29 | 15.49 | 1,423,278 | -0.20(-1.28%) |
Jul 24, 2014 | 15.84 | 15.88 | 15.63 | 15.69 | 1,059,936 | -0.15(-0.94%) |
Jul 23, 2014 | 15.71 | 15.86 | 15.56 | 15.84 | 732,099 | +0.15(+0.95%) |
Jul 22, 2014 | 15.95 | 16.05 | 15.60 | 15.69 | 1,631,554 | -0.15(-0.98%) |
Jul 21, 2014 | 16.16 | 16.16 | 15.68 | 15.84 | 755,365 | +0.05(+0.29%) |
Jul 18, 2014 | 15.70 | 16.03 | 15.68 | 15.80 | 1,726,874 | +0.14(+0.92%) |
Jul 17, 2014 | 15.88 | 15.97 | 15.55 | 15.66 | 2,194,862 | -0.18(-1.16%) |
Jul 16, 2014 | 15.59 | 15.90 | 15.57 | 15.84 | 1,818,400 | +0.29(+1.84%) |
Jul 15, 2014 | 15.44 | 15.62 | 15.40 | 15.55 | 1,465,843 | +0.18(+1.19%) |
Jul 14, 2014 | 14.74 | 15.39 | 14.74 | 15.37 | 2,266,834 | +0.68(+4.61%) |
Jul 11, 2014 | 14.69 | 14.86 | 14.55 | 14.69 | 1,016,218 | +0.01(+0.08%) |
Jul 10, 2014 | 14.67 | 14.88 | 14.42 | 14.68 | 2,868,351 | -0.24(-1.58%) |
Jul 09, 2014 | 15.15 | 15.19 | 14.80 | 14.92 | 4,135,604 | -0.43(-2.80%) |
Jul 08, 2014 | 15.66 | 15.75 | 15.20 | 15.35 | 2,141,010 | -0.42(-2.69%) |
Jul 07, 2014 | 15.79 | 15.87 | 15.66 | 15.77 | 1,198,439 | -0.01(-0.04%) |
Jul 03, 2014 | 16.04 | 15.78 | 15.78 | 15.78 | 854,638 | -0.19(-1.22%) |
Jul 02, 2014 | 15.94 | 16.10 | 15.84 | 15.97 | 2,443,199 | +0.13(+0.80%) |
Jul 01, 2014 | 16.01 | 16.09 | 15.82 | 15.84 | 1,652,030 | -0.05(-0.32%) |
Jun 30, 2014 | 15.94 | 16.06 | 15.76 | 15.90 | 2,767,943 | +0.00(+0.00%) |
Jun 27, 2014 | 15.43 | 16.00 | 15.29 | 15.90 | 2,094,562 | +0.44(+2.86%) |
Jun 26, 2014 | 15.47 | 15.60 | 15.35 | 15.45 | 909,710 | +0.00(+0.00%) |
Jun 25, 2014 | 15.55 | 15.60 | 15.31 | 15.45 | 1,419,355 | -0.06(-0.41%) |
Jun 24, 2014 | 15.86 | 16.01 | 15.45 | 15.52 | 2,597,146 | -0.34(-2.17%) |
Jun 23, 2014 | 16.12 | 16.19 | 15.62 | 15.86 | 942,032 | -0.17(-1.07%) |
Jun 20, 2014 | 16.18 | 16.21 | 15.98 | 16.03 | 1,273,384 | -0.06(-0.36%) |
Jun 19, 2014 | 16.49 | 16.59 | 16.07 | 16.09 | 1,359,446 | -0.34(-2.06%) |
Jun 18, 2014 | 16.01 | 16.48 | 15.85 | 16.43 | 1,935,766 | +0.36(+2.25%) |
Jun 17, 2014 | 15.63 | 16.07 | 15.55 | 16.07 | 1,628,470 | +0.47(+3.01%) |
Jun 16, 2014 | 15.62 | 15.63 | 15.53 | 15.60 | 1,994,764 | -0.01(-0.07%) |
Jun 13, 2014 | 15.70 | 15.70 | 15.51 | 15.61 | 1,550,980 | -0.07(-0.48%) |
Jun 12, 2014 | 15.60 | 15.76 | 15.55 | 15.68 | 1,668,506 | +0.08(+0.51%) |
Jun 11, 2014 | 15.45 | 15.97 | 15.28 | 15.60 | 2,853,989 | +0.12(+0.78%) |
Jun 10, 2014 | 15.42 | 15.63 | 15.40 | 15.48 | 1,138,412 | -0.06(-0.37%) |
Jun 06, 2014 | 15.28 | 15.59 | 15.27 | 15.54 | 4,248,050 | +0.29(+1.92%) |
Jun 05, 2014 | 14.60 | 15.33 | 14.53 | 15.25 | 3,357,181 | +0.72(+4.93%) |
Jun 04, 2014 | 14.23 | 14.73 | 14.14 | 14.53 | 3,028,645 | +0.34(+2.38%) |
Jun 03, 2014 | 14.39 | 14.39 | 14.15 | 14.19 | 1,736,533 | -0.13(-0.88%) |