Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.87 | 16.02 | 16.02 | 16.02 | 738,191 | +0.17(+1.08%) |
Aug 28, 2014 | 15.82 | 15.95 | 15.80 | 15.85 | 325,489 | +0.01(+0.04%) |
Aug 27, 2014 | 15.79 | 15.85 | 15.74 | 15.84 | 297,967 | +0.03(+0.17%) |
Aug 26, 2014 | 15.78 | 15.86 | 15.74 | 15.81 | 316,548 | +0.03(+0.17%) |
Aug 25, 2014 | 15.70 | 15.86 | 15.70 | 15.79 | 407,630 | +0.16(+1.01%) |
Aug 22, 2014 | 15.74 | 15.77 | 15.59 | 15.63 | 459,745 | -0.09(-0.54%) |
Aug 21, 2014 | 15.72 | 15.75 | 15.56 | 15.72 | 301,405 | +0.03(+0.21%) |
Aug 20, 2014 | 15.68 | 15.71 | 15.48 | 15.68 | 349,812 | -0.01(-0.08%) |
Aug 19, 2014 | 15.59 | 15.72 | 15.55 | 15.70 | 731,753 | +0.09(+0.59%) |
Aug 18, 2014 | 15.70 | 15.76 | 15.61 | 15.60 | 7,486,997 | -0.05(-0.29%) |
Aug 15, 2014 | 15.72 | 15.89 | 15.58 | 15.65 | 644,310 | +0.07(+0.46%) |
Aug 14, 2014 | 15.62 | 15.77 | 15.58 | 15.58 | 705,994 | +0.01(+0.08%) |
Aug 13, 2014 | 15.51 | 15.70 | 15.37 | 15.56 | 737,635 | +0.11(+0.68%) |
Aug 12, 2014 | 15.34 | 15.51 | 15.30 | 15.46 | 1,455,753 | +0.60(+4.07%) |
Aug 11, 2014 | 14.77 | 15.00 | 14.72 | 14.86 | 216,128 | +0.11(+0.71%) |
Aug 08, 2014 | 14.60 | 14.74 | 14.58 | 14.75 | 293,454 | +0.15(+1.04%) |
Aug 07, 2014 | 14.74 | 14.78 | 14.58 | 14.60 | 369,806 | -0.12(-0.85%) |
Aug 06, 2014 | 14.72 | 14.84 | 14.58 | 14.72 | 337,924 | -0.09(-0.62%) |
Aug 05, 2014 | 14.78 | 14.88 | 14.65 | 14.82 | 299,013 | -0.01(-0.09%) |
Aug 04, 2014 | 14.81 | 14.88 | 14.71 | 14.83 | 431,586 | +0.04(+0.27%) |
Aug 01, 2014 | 14.69 | 14.89 | 14.59 | 14.79 | 408,924 | +0.09(+0.58%) |
Jul 31, 2014 | 14.87 | 14.91 | 14.67 | 14.70 | 450,091 | -0.26(-1.76%) |
Jul 30, 2014 | 14.97 | 15.01 | 14.71 | 14.97 | 475,644 | +0.00(+0.00%) |
Jul 29, 2014 | 14.45 | 15.32 | 14.45 | 14.97 | 1,615,636 | +0.99(+7.05%) |
Jul 28, 2014 | 14.02 | 14.13 | 13.86 | 13.98 | 301,597 | +0.01(+0.05%) |
Jul 25, 2014 | 14.03 | 14.07 | 13.88 | 13.97 | 293,858 | -0.16(-1.12%) |
Jul 24, 2014 | 14.25 | 14.29 | 14.04 | 14.13 | 248,510 | -0.03(-0.19%) |
Jul 23, 2014 | 14.36 | 14.36 | 14.11 | 14.16 | 195,572 | -0.14(-1.01%) |
Jul 22, 2014 | 14.28 | 14.38 | 14.23 | 14.30 | 158,485 | +0.08(+0.55%) |
Jul 21, 2014 | 14.24 | 14.35 | 14.15 | 14.22 | 193,158 | -0.06(-0.41%) |
Jul 18, 2014 | 14.07 | 14.34 | 14.07 | 14.28 | 321,518 | +0.17(+1.21%) |
Jul 17, 2014 | 14.38 | 14.41 | 14.09 | 14.11 | 290,660 | -0.31(-2.14%) |
Jul 16, 2014 | 14.43 | 14.50 | 14.39 | 14.42 | 370,783 | -0.04(-0.27%) |
Jul 15, 2014 | 14.60 | 14.64 | 14.43 | 14.46 | 240,591 | -0.15(-1.03%) |
Jul 14, 2014 | 14.62 | 14.64 | 14.51 | 14.61 | 386,908 | +0.13(+0.91%) |
Jul 11, 2014 | 14.40 | 14.49 | 14.20 | 14.48 | 458,298 | +0.04(+0.31%) |
Jul 10, 2014 | 14.38 | 14.49 | 14.24 | 14.44 | 477,305 | -0.01(-0.04%) |
Jul 09, 2014 | 14.46 | 14.62 | 14.40 | 14.44 | 272,964 | -0.01(-0.09%) |
Jul 08, 2014 | 14.56 | 14.64 | 14.40 | 14.46 | 494,892 | -0.09(-0.62%) |
Jul 07, 2014 | 14.54 | 14.58 | 14.41 | 14.55 | 581,955 | +0.03(+0.22%) |
Jul 03, 2014 | 14.44 | 14.51 | 14.51 | 14.51 | 284,683 | +0.10(+0.67%) |
Jul 02, 2014 | 14.38 | 14.44 | 14.28 | 14.42 | 417,825 | +0.04(+0.27%) |
Jul 01, 2014 | 14.46 | 14.53 | 14.15 | 14.38 | 569,988 | +0.02(+0.14%) |
Jun 30, 2014 | 14.51 | 14.53 | 14.10 | 14.36 | 1,068,075 | -0.03(-0.22%) |
Jun 27, 2014 | 14.07 | 14.48 | 14.07 | 14.39 | 1,491,199 | +0.23(+1.64%) |
Jun 26, 2014 | 14.07 | 14.17 | 13.95 | 14.16 | 299,912 | +0.11(+0.78%) |
Jun 25, 2014 | 13.80 | 14.07 | 13.72 | 14.05 | 256,416 | +0.16(+1.16%) |
Jun 24, 2014 | 13.84 | 14.13 | 13.76 | 13.89 | 434,999 | -0.03(-0.23%) |
Jun 23, 2014 | 13.94 | 14.00 | 13.87 | 13.92 | 352,107 | +0.02(+0.14%) |
Jun 20, 2014 | 13.69 | 13.95 | 13.61 | 13.90 | 1,520,491 | +0.29(+2.13%) |
Jun 19, 2014 | 13.56 | 13.67 | 13.47 | 13.61 | 320,705 | +0.11(+0.81%) |
Jun 18, 2014 | 13.42 | 13.52 | 13.29 | 13.50 | 258,617 | +0.10(+0.77%) |
Jun 17, 2014 | 13.31 | 13.40 | 13.28 | 13.40 | 334,540 | +0.12(+0.87%) |
Jun 16, 2014 | 13.17 | 13.40 | 13.05 | 13.28 | 403,547 | +0.03(+0.24%) |
Jun 13, 2014 | 13.18 | 13.31 | 13.14 | 13.25 | 141,254 | +0.14(+1.03%) |
Jun 12, 2014 | 13.02 | 13.13 | 12.98 | 13.11 | 208,881 | +0.01(+0.10%) |
Jun 11, 2014 | 13.17 | 13.22 | 13.04 | 13.10 | 190,776 | -0.12(-0.88%) |
Jun 10, 2014 | 13.20 | 13.25 | 13.13 | 13.22 | 126,293 | -0.06(-0.44%) |
Jun 06, 2014 | 13.24 | 13.30 | 13.13 | 13.27 | 256,876 | +0.06(+0.49%) |
Jun 05, 2014 | 12.88 | 13.21 | 12.76 | 13.21 | 200,542 | +0.32(+2.50%) |
Jun 04, 2014 | 12.84 | 12.94 | 12.80 | 12.89 | 212,346 | +0.05(+0.35%) |
Jun 03, 2014 | 12.91 | 13.12 | 12.84 | 12.84 | 297,965 | -0.15(-1.19%) |