Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.80 | 13.89 | 13.89 | 13.89 | 253,000 | +0.12(+0.87%) |
Aug 28, 2014 | 13.79 | 13.90 | 13.78 | 13.77 | 264,720 | -0.09(-0.68%) |
Aug 27, 2014 | 13.96 | 14.01 | 13.74 | 13.87 | 439,300 | -0.09(-0.65%) |
Aug 26, 2014 | 13.65 | 14.00 | 13.65 | 13.96 | 761,560 | +0.37(+2.71%) |
Aug 25, 2014 | 13.76 | 13.80 | 13.53 | 13.59 | 410,960 | -0.08(-0.61%) |
Aug 22, 2014 | 13.80 | 13.70 | 13.53 | 13.67 | 406,200 | -0.03(-0.22%) |
Aug 21, 2014 | 13.68 | 13.76 | 13.58 | 13.70 | 521,760 | -0.03(-0.21%) |
Aug 20, 2014 | 13.78 | 13.83 | 13.63 | 13.73 | 448,900 | -0.13(-0.97%) |
Aug 19, 2014 | 13.77 | 13.99 | 13.72 | 13.87 | 780,090 | +0.07(+0.52%) |
Aug 18, 2014 | 13.60 | 13.85 | 13.60 | 13.80 | 509,670 | +0.31(+2.30%) |
Aug 15, 2014 | 13.70 | 13.70 | 13.30 | 13.49 | 1,010,220 | -0.07(-0.49%) |
Aug 14, 2014 | 13.77 | 13.88 | 13.47 | 13.55 | 847,400 | -0.15(-1.09%) |
Aug 13, 2014 | 13.82 | 13.94 | 13.63 | 13.70 | 491,150 | -0.08(-0.57%) |
Aug 12, 2014 | 13.98 | 13.98 | 13.68 | 13.78 | 829,840 | -0.27(-1.94%) |
Aug 11, 2014 | 14.14 | 14.15 | 13.91 | 14.05 | 919,190 | -0.23(-1.64%) |
Aug 08, 2014 | 14.28 | 14.41 | 14.14 | 14.29 | 371,370 | -0.00(-0.03%) |
Aug 07, 2014 | 14.53 | 14.66 | 14.20 | 14.29 | 368,670 | -0.13(-0.90%) |
Aug 06, 2014 | 14.30 | 14.56 | 14.30 | 14.42 | 328,600 | -0.01(-0.08%) |
Aug 05, 2014 | 14.30 | 14.50 | 14.21 | 14.43 | 358,380 | +0.04(+0.31%) |
Aug 04, 2014 | 14.04 | 14.42 | 13.88 | 14.39 | 595,160 | +0.37(+2.62%) |
Aug 01, 2014 | 14.35 | 14.35 | 13.88 | 14.02 | 542,760 | -0.29(-2.04%) |
Jul 31, 2014 | 14.78 | 14.78 | 14.30 | 14.31 | 736,010 | -0.66(-4.41%) |
Jul 30, 2014 | 15.06 | 15.15 | 14.90 | 14.97 | 1,372,460 | -0.06(-0.42%) |
Jul 29, 2014 | 14.80 | 15.59 | 14.78 | 15.04 | 4,701,890 | +1.28(+9.34%) |
Jul 28, 2014 | 13.89 | 13.92 | 13.69 | 13.75 | 874,290 | -0.11(-0.81%) |
Jul 25, 2014 | 14.15 | 14.15 | 13.81 | 13.87 | 717,740 | -0.28(-1.98%) |
Jul 24, 2014 | 14.08 | 14.17 | 13.94 | 14.14 | 733,990 | +0.31(+2.23%) |
Jul 23, 2014 | 14.00 | 14.10 | 13.75 | 13.84 | 410,590 | -0.15(-1.09%) |
Jul 22, 2014 | 13.88 | 14.06 | 13.87 | 13.99 | 373,270 | +0.18(+1.33%) |
Jul 21, 2014 | 13.88 | 13.88 | 13.62 | 13.81 | 334,070 | -0.15(-1.07%) |
Jul 18, 2014 | 13.89 | 14.07 | 13.89 | 13.96 | 392,040 | +0.02(+0.14%) |
Jul 17, 2014 | 13.84 | 14.02 | 13.84 | 13.94 | 436,590 | +0.01(+0.06%) |
Jul 16, 2014 | 14.08 | 14.09 | 13.84 | 13.93 | 400,650 | -0.06(-0.45%) |
Jul 15, 2014 | 14.26 | 14.45 | 13.93 | 13.99 | 607,750 | -0.22(-1.58%) |
Jul 14, 2014 | 14.19 | 14.37 | 14.01 | 14.21 | 474,730 | +0.16(+1.13%) |
Jul 11, 2014 | 13.69 | 14.12 | 13.69 | 14.05 | 634,430 | +0.39(+2.89%) |
Jul 10, 2014 | 13.61 | 13.88 | 13.56 | 13.66 | 347,150 | -0.23(-1.64%) |
Jul 09, 2014 | 13.89 | 14.08 | 13.82 | 13.89 | 464,370 | -0.01(-0.05%) |
Jul 08, 2014 | 13.90 | 13.94 | 13.68 | 13.89 | 1,172,230 | -0.09(-0.61%) |
Jul 07, 2014 | 14.35 | 14.35 | 13.92 | 13.98 | 556,150 | -0.38(-2.65%) |
Jul 03, 2014 | 14.30 | 14.36 | 14.36 | 14.36 | 759,000 | +0.14(+0.96%) |
Jul 02, 2014 | 14.24 | 14.33 | 14.18 | 14.22 | 400,250 | -0.02(-0.11%) |
Jul 01, 2014 | 14.08 | 14.44 | 14.07 | 14.24 | 1,691,360 | +0.18(+1.26%) |
Jun 30, 2014 | 14.05 | 14.11 | 13.91 | 14.06 | 502,960 | -0.01(-0.09%) |
Jun 27, 2014 | 13.85 | 14.11 | 13.78 | 14.07 | 869,790 | +0.13(+0.94%) |
Jun 26, 2014 | 13.98 | 14.08 | 13.90 | 13.94 | 358,310 | -0.05(-0.35%) |
Jun 25, 2014 | 13.95 | 14.15 | 13.86 | 13.99 | 1,114,470 | +0.01(+0.04%) |
Jun 24, 2014 | 14.34 | 14.45 | 13.97 | 13.99 | 1,273,430 | -0.42(-2.92%) |
Jun 23, 2014 | 14.42 | 14.48 | 14.34 | 14.41 | 574,240 | -0.05(-0.36%) |
Jun 20, 2014 | 14.40 | 14.50 | 14.27 | 14.46 | 1,038,130 | +0.06(+0.43%) |
Jun 19, 2014 | 14.39 | 14.45 | 14.10 | 14.40 | 1,153,520 | +0.08(+0.54%) |
Jun 18, 2014 | 14.40 | 14.40 | 14.15 | 14.32 | 430,550 | -0.02(-0.16%) |
Jun 17, 2014 | 14.42 | 14.49 | 14.13 | 14.34 | 1,373,590 | -0.08(-0.55%) |
Jun 16, 2014 | 14.38 | 14.49 | 14.17 | 14.42 | 570,190 | +0.09(+0.66%) |
Jun 13, 2014 | 14.33 | 14.38 | 14.05 | 14.33 | 515,270 | +0.05(+0.38%) |
Jun 12, 2014 | 14.13 | 14.41 | 14.00 | 14.27 | 718,330 | +0.15(+1.03%) |
Jun 11, 2014 | 14.09 | 14.17 | 13.92 | 14.13 | 1,021,640 | -0.08(-0.57%) |
Jun 10, 2014 | 14.19 | 14.25 | 13.93 | 14.21 | 914,170 | -0.10(-0.66%) |
Jun 06, 2014 | 14.29 | 14.35 | 14.05 | 14.30 | 1,156,370 | +0.08(+0.59%) |
Jun 05, 2014 | 14.04 | 14.26 | 13.91 | 14.22 | 956,640 | +0.20(+1.43%) |
Jun 04, 2014 | 14.05 | 14.16 | 13.89 | 14.02 | 692,130 | -0.16(-1.16%) |
Jun 03, 2014 | 13.91 | 14.41 | 13.82 | 14.18 | 776,280 | +0.18(+1.26%) |