Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.11 | 14.10 | 14.10 | 14.10 | 344,392 | +0.00(+0.00%) |
Aug 28, 2014 | 14.11 | 14.14 | 14.09 | 14.10 | 236,249 | +0.00(+0.00%) |
Aug 27, 2014 | 14.14 | 14.14 | 14.08 | 14.10 | 203,990 | +0.00(+0.00%) |
Aug 26, 2014 | 14.02 | 14.10 | 14.01 | 14.10 | 265,740 | +0.07(+0.50%) |
Aug 25, 2014 | 13.99 | 14.06 | 13.99 | 14.03 | 321,716 | +0.05(+0.35%) |
Aug 22, 2014 | 13.95 | 14.02 | 13.95 | 13.98 | 157,717 | +0.02(+0.15%) |
Aug 21, 2014 | 13.99 | 14.02 | 13.96 | 13.96 | 367,917 | -0.04(-0.30%) |
Aug 20, 2014 | 14.09 | 14.10 | 13.99 | 14.00 | 313,618 | -0.07(-0.50%) |
Aug 19, 2014 | 14.10 | 14.12 | 14.05 | 14.07 | 324,825 | -0.03(-0.20%) |
Aug 18, 2014 | 14.14 | 14.23 | 14.09 | 14.10 | 221,729 | -0.02(-0.15%) |
Aug 15, 2014 | 14.04 | 14.13 | 14.04 | 14.12 | 171,793 | +0.09(+0.65%) |
Aug 14, 2014 | 14.04 | 14.07 | 14.02 | 14.03 | 161,091 | -0.01(-0.05%) |
Aug 13, 2014 | 13.98 | 14.07 | 13.95 | 14.04 | 173,898 | +0.10(+0.69%) |
Aug 12, 2014 | 13.97 | 14.02 | 13.89 | 13.94 | 141,034 | -0.03(-0.18%) |
Aug 11, 2014 | 13.92 | 14.01 | 13.92 | 13.97 | 189,753 | +0.05(+0.34%) |
Aug 08, 2014 | 13.91 | 13.97 | 13.88 | 13.92 | 166,666 | +0.02(+0.17%) |
Aug 07, 2014 | 13.83 | 13.91 | 13.83 | 13.90 | 206,788 | +0.11(+0.81%) |
Aug 06, 2014 | 13.78 | 13.88 | 13.73 | 13.78 | 238,235 | +0.03(+0.20%) |
Aug 05, 2014 | 13.70 | 13.78 | 13.70 | 13.76 | 284,520 | +0.01(+0.05%) |
Aug 04, 2014 | 13.77 | 13.80 | 13.70 | 13.75 | 146,657 | -0.05(-0.36%) |
Aug 01, 2014 | 13.75 | 13.82 | 13.74 | 13.80 | 187,876 | +0.06(+0.41%) |
Jul 31, 2014 | 13.69 | 13.76 | 13.63 | 13.74 | 292,357 | -0.02(-0.15%) |
Jul 30, 2014 | 13.88 | 13.90 | 13.73 | 13.76 | 225,089 | -0.15(-1.06%) |
Jul 29, 2014 | 13.97 | 13.99 | 13.90 | 13.91 | 283,765 | -0.03(-0.20%) |
Jul 28, 2014 | 13.92 | 13.96 | 13.90 | 13.94 | 352,409 | -0.01(-0.05%) |
Jul 25, 2014 | 13.86 | 13.95 | 13.82 | 13.95 | 390,194 | +0.15(+1.07%) |
Jul 24, 2014 | 13.77 | 13.82 | 13.73 | 13.80 | 258,826 | +0.01(+0.05%) |
Jul 23, 2014 | 13.83 | 13.84 | 13.76 | 13.79 | 223,959 | +0.03(+0.20%) |
Jul 22, 2014 | 13.78 | 13.83 | 13.76 | 13.76 | 264,660 | +0.00(+0.00%) |
Jul 21, 2014 | 13.78 | 13.84 | 13.76 | 13.76 | 210,012 | +0.00(+0.00%) |
Jul 18, 2014 | 13.73 | 13.80 | 13.73 | 13.76 | 226,984 | -0.02(-0.15%) |
Jul 17, 2014 | 13.67 | 13.78 | 13.66 | 13.78 | 273,878 | +0.15(+1.08%) |
Jul 16, 2014 | 13.57 | 13.64 | 13.55 | 13.64 | 326,440 | +0.06(+0.47%) |
Jul 15, 2014 | 13.58 | 13.61 | 13.56 | 13.57 | 237,478 | +0.01(+0.10%) |
Jul 14, 2014 | 13.69 | 13.69 | 13.54 | 13.56 | 298,261 | -0.12(-0.87%) |
Jul 11, 2014 | 13.61 | 13.70 | 13.61 | 13.68 | 186,788 | +0.06(+0.46%) |
Jul 10, 2014 | 13.64 | 13.66 | 13.60 | 13.62 | 272,171 | -0.04(-0.26%) |
Jul 09, 2014 | 13.59 | 13.67 | 13.50 | 13.65 | 458,944 | +0.06(+0.46%) |
Jul 08, 2014 | 13.54 | 13.59 | 13.53 | 13.59 | 342,256 | +0.10(+0.78%) |
Jul 07, 2014 | 13.47 | 13.58 | 13.43 | 13.48 | 886,794 | -0.03(-0.26%) |
Jul 03, 2014 | 13.56 | 13.52 | 13.52 | 13.52 | 767,500 | -0.13(-0.92%) |
Jul 02, 2014 | 14.09 | 14.13 | 13.64 | 13.64 | 2,281,715 | -0.58(-4.08%) |
Jul 01, 2014 | 14.22 | 14.26 | 14.20 | 14.22 | 229,814 | +0.02(+0.15%) |
Jun 30, 2014 | 14.14 | 14.21 | 14.14 | 14.20 | 209,214 | +0.06(+0.40%) |
Jun 27, 2014 | 14.13 | 14.17 | 14.10 | 14.15 | 144,336 | +0.08(+0.60%) |
Jun 26, 2014 | 14.05 | 14.13 | 14.03 | 14.06 | 116,239 | +0.04(+0.30%) |
Jun 25, 2014 | 14.03 | 14.08 | 14.01 | 14.02 | 181,435 | +0.01(+0.10%) |
Jun 24, 2014 | 13.99 | 14.03 | 13.98 | 14.01 | 226,776 | +0.02(+0.15%) |
Jun 23, 2014 | 13.99 | 13.99 | 13.93 | 13.99 | 139,648 | +0.01(+0.10%) |
Jun 20, 2014 | 13.91 | 13.97 | 13.88 | 13.97 | 170,847 | +0.10(+0.76%) |
Jun 19, 2014 | 13.94 | 13.96 | 13.82 | 13.87 | 384,559 | -0.07(-0.50%) |
Jun 18, 2014 | 13.86 | 13.95 | 13.85 | 13.94 | 339,405 | +0.05(+0.35%) |
Jun 17, 2014 | 13.96 | 14.00 | 13.81 | 13.89 | 297,597 | -0.06(-0.45%) |
Jun 16, 2014 | 14.01 | 14.06 | 13.95 | 13.95 | 183,645 | -0.07(-0.50%) |
Jun 13, 2014 | 14.03 | 14.03 | 13.99 | 14.02 | 132,860 | -0.04(-0.25%) |
Jun 12, 2014 | 13.99 | 14.08 | 13.99 | 14.06 | 185,451 | +0.08(+0.57%) |
Jun 11, 2014 | 14.01 | 14.02 | 13.97 | 13.98 | 223,744 | -0.03(-0.25%) |
Jun 10, 2014 | 14.01 | 14.02 | 13.93 | 14.01 | 243,610 | +0.08(+0.55%) |
Jun 06, 2014 | 14.02 | 14.02 | 13.91 | 13.93 | 277,205 | +0.00(+0.00%) |
Jun 05, 2014 | 13.91 | 13.99 | 13.91 | 13.93 | 277,599 | -0.01(-0.05%) |
Jun 04, 2014 | 14.13 | 14.15 | 13.94 | 13.94 | 294,877 | -0.18(-1.29%) |
Jun 03, 2014 | 14.18 | 14.22 | 14.12 | 14.12 | 201,513 | -0.08(-0.54%) |