Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.15 | 13.91 | 13.91 | 13.91 | 8,800 | -0.09(-0.64%) |
Aug 28, 2014 | 13.84 | 14.01 | 13.84 | 14.00 | 6,297 | +0.14(+1.01%) |
Aug 27, 2014 | 13.99 | 13.99 | 13.83 | 13.86 | 7,416 | -0.12(-0.86%) |
Aug 26, 2014 | 14.00 | 14.00 | 14.00 | 13.98 | 3,723 | +0.08(+0.58%) |
Aug 25, 2014 | 14.02 | 14.02 | 13.88 | 13.90 | 11,342 | +0.03(+0.22%) |
Aug 22, 2014 | 14.00 | 14.09 | 13.87 | 13.87 | 7,752 | -0.14(-1.00%) |
Aug 21, 2014 | 14.15 | 14.15 | 14.01 | 14.01 | 9,222 | -0.14(-0.99%) |
Aug 20, 2014 | 14.47 | 14.47 | 14.15 | 14.15 | 7,973 | -0.16(-1.12%) |
Aug 19, 2014 | 14.62 | 14.75 | 14.00 | 14.31 | 22,679 | -0.37(-2.52%) |
Aug 18, 2014 | 14.77 | 14.78 | 14.60 | 14.68 | 15,464 | +0.12(+0.86%) |
Aug 15, 2014 | 14.27 | 14.62 | 14.27 | 14.55 | 27,203 | +0.32(+2.22%) |
Aug 14, 2014 | 13.72 | 14.48 | 13.72 | 14.24 | 50,270 | +0.43(+3.11%) |
Aug 13, 2014 | 13.93 | 13.94 | 13.78 | 13.81 | 5,604 | +0.01(+0.07%) |
Aug 12, 2014 | 13.61 | 13.80 | 13.54 | 13.80 | 11,893 | +0.15(+1.10%) |
Aug 11, 2014 | 13.69 | 13.80 | 13.55 | 13.65 | 6,168 | +0.00(+0.00%) |
Aug 08, 2014 | 13.64 | 13.64 | 13.35 | 13.65 | 12,044 | +0.10(+0.74%) |
Aug 07, 2014 | 13.25 | 13.70 | 13.20 | 13.55 | 65,631 | +0.73(+5.69%) |
Aug 06, 2014 | 13.11 | 13.11 | 12.71 | 12.82 | 20,889 | -0.32(-2.44%) |
Aug 05, 2014 | 13.02 | 13.41 | 13.02 | 13.14 | 10,770 | -0.03(-0.23%) |
Aug 04, 2014 | 13.37 | 13.49 | 12.97 | 13.17 | 24,742 | -0.02(-0.15%) |
Aug 01, 2014 | 13.23 | 13.57 | 13.04 | 13.19 | 10,027 | -0.06(-0.45%) |
Jul 31, 2014 | 13.19 | 13.50 | 13.05 | 13.25 | 11,116 | +0.05(+0.38%) |
Jul 30, 2014 | 13.10 | 13.32 | 12.96 | 13.20 | 9,607 | +0.00(+0.00%) |
Jul 29, 2014 | 13.00 | 13.20 | 12.99 | 13.20 | 16,577 | +0.20(+1.54%) |
Jul 28, 2014 | 13.04 | 13.06 | 12.85 | 13.00 | 11,817 | +0.06(+0.46%) |
Jul 25, 2014 | 13.01 | 13.02 | 12.94 | 12.94 | 1,051 | -0.11(-0.84%) |
Jul 24, 2014 | 13.10 | 13.10 | 12.73 | 13.05 | 6,582 | -0.05(-0.38%) |
Jul 23, 2014 | 13.26 | 13.26 | 12.97 | 13.10 | 8,629 | -0.25(-1.87%) |
Jul 22, 2014 | 13.02 | 13.47 | 13.00 | 13.35 | 11,932 | +0.32(+2.46%) |
Jul 21, 2014 | 12.98 | 13.12 | 12.90 | 13.03 | 8,524 | -0.02(-0.15%) |
Jul 18, 2014 | 13.00 | 13.15 | 12.95 | 13.05 | 11,655 | -0.10(-0.76%) |
Jul 17, 2014 | 13.20 | 13.20 | 12.96 | 13.15 | 11,352 | -0.01(-0.08%) |
Jul 16, 2014 | 13.17 | 13.18 | 12.88 | 13.16 | 2,905 | -0.04(-0.30%) |
Jul 15, 2014 | 13.25 | 13.32 | 13.14 | 13.20 | 1,247 | +0.05(+0.38%) |
Jul 14, 2014 | 13.30 | 13.30 | 12.97 | 13.15 | 7,271 | +0.00(+0.00%) |
Jul 11, 2014 | 13.21 | 13.27 | 13.03 | 13.15 | 12,822 | +0.05(+0.38%) |
Jul 10, 2014 | 12.70 | 13.17 | 12.70 | 13.10 | 12,056 | +0.00(+0.00%) |
Jul 09, 2014 | 12.80 | 13.13 | 12.71 | 13.10 | 7,045 | +0.40(+3.15%) |
Jul 08, 2014 | 12.85 | 12.85 | 12.50 | 12.70 | 9,062 | -0.33(-2.53%) |
Jul 07, 2014 | 13.10 | 13.10 | 12.92 | 13.03 | 2,857 | -0.08(-0.61%) |
Jul 03, 2014 | 13.29 | 13.11 | 13.11 | 13.11 | 1,500 | -0.02(-0.15%) |
Jul 02, 2014 | 12.91 | 13.22 | 12.91 | 13.13 | 10,907 | +0.28(+2.18%) |
Jul 01, 2014 | 13.00 | 13.01 | 12.75 | 12.85 | 7,578 | -0.15(-1.15%) |
Jun 30, 2014 | 13.20 | 13.24 | 13.00 | 13.00 | 9,672 | -0.30(-2.26%) |
Jun 27, 2014 | 13.55 | 13.65 | 13.12 | 13.30 | 11,596 | -0.17(-1.26%) |
Jun 26, 2014 | 13.45 | 13.71 | 13.11 | 13.47 | 5,698 | +0.15(+1.13%) |
Jun 25, 2014 | 13.67 | 13.80 | 13.18 | 13.32 | 25,138 | -0.32(-2.35%) |
Jun 24, 2014 | 13.61 | 13.95 | 13.61 | 13.64 | 19,290 | -0.11(-0.80%) |
Jun 23, 2014 | 13.68 | 13.80 | 13.65 | 13.75 | 10,285 | +0.25(+1.85%) |
Jun 20, 2014 | 13.59 | 13.80 | 13.32 | 13.50 | 16,263 | +0.01(+0.07%) |
Jun 19, 2014 | 13.13 | 13.77 | 13.13 | 13.49 | 16,330 | +0.44(+3.37%) |
Jun 18, 2014 | 12.62 | 13.25 | 12.43 | 13.05 | 20,741 | +0.49(+3.90%) |
Jun 17, 2014 | 12.42 | 12.70 | 12.36 | 12.56 | 12,314 | +0.22(+1.78%) |
Jun 16, 2014 | 12.22 | 12.46 | 12.22 | 12.34 | 19,693 | +0.19(+1.56%) |
Jun 13, 2014 | 12.20 | 12.25 | 11.91 | 12.15 | 8,805 | +0.05(+0.41%) |
Jun 12, 2014 | 12.19 | 12.20 | 12.10 | 12.10 | 5,009 | -0.08(-0.66%) |
Jun 11, 2014 | 12.14 | 12.19 | 11.92 | 12.18 | 7,253 | -0.02(-0.16%) |
Jun 10, 2014 | 12.15 | 12.20 | 11.92 | 12.20 | 3,134 | +0.23(+1.92%) |
Jun 06, 2014 | 12.14 | 12.15 | 11.81 | 11.97 | 35,816 | -0.17(-1.40%) |
Jun 05, 2014 | 12.09 | 12.14 | 11.93 | 12.14 | 33,413 | -0.01(-0.08%) |
Jun 04, 2014 | 12.06 | 12.15 | 12.06 | 12.15 | 3,729 | +0.00(+0.00%) |
Jun 03, 2014 | 12.03 | 12.15 | 12.03 | 12.15 | 3,235 | +0.00(+0.00%) |