Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.20 | 14.20 | 14.20 | 0 | +0.35(+2.53%) | |
Aug 28, 2014 | 13.78 | 13.88 | 13.78 | 13.85 | 113,709 | +0.20(+1.47%) |
Aug 27, 2014 | 13.60 | 13.75 | 13.65 | 49,188 | +0.05(+0.37%) | |
Aug 26, 2014 | 13.83 | 13.51 | 13.60 | 111,558 | -0.20(-1.45%) | |
Aug 25, 2014 | 13.85 | 13.62 | 13.80 | 20,496 | +0.02(+0.16%) | |
Aug 22, 2014 | 13.86 | 13.86 | 13.75 | 13.78 | 110,377 | -0.04(-0.31%) |
Aug 21, 2014 | 13.75 | 13.90 | 13.75 | 13.82 | 15,258 | -0.01(-0.07%) |
Aug 20, 2014 | 13.81 | 13.91 | 13.79 | 13.83 | 105,308 | -0.08(-0.60%) |
Aug 19, 2014 | 13.90 | 13.93 | 13.89 | 13.91 | 4,770 | -0.02(-0.14%) |
Aug 18, 2014 | 13.80 | 13.95 | 13.73 | 13.93 | 15,859 | +0.22(+1.63%) |
Aug 15, 2014 | 13.87 | 13.87 | 13.71 | 13.71 | 8,254 | -0.11(-0.80%) |
Aug 14, 2014 | 13.72 | 13.86 | 13.62 | 13.82 | 14,980 | +0.07(+0.51%) |
Aug 13, 2014 | 13.72 | 13.65 | 13.75 | 18,816 | +0.03(+0.23%) | |
Aug 12, 2014 | 13.77 | 13.77 | 13.60 | 13.72 | 24,792 | +0.03(+0.20%) |
Aug 11, 2014 | 13.77 | 13.77 | 13.62 | 13.69 | 14,672 | -0.11(-0.80%) |
Aug 08, 2014 | 13.79 | 13.90 | 13.65 | 13.80 | 55,676 | +0.03(+0.22%) |
Aug 07, 2014 | 13.92 | 13.92 | 13.75 | 13.77 | 12,417 | -0.18(-1.29%) |
Aug 06, 2014 | 13.74 | 13.96 | 13.74 | 13.95 | 16,472 | +0.06(+0.43%) |
Aug 05, 2014 | 14.01 | 14.12 | 13.85 | 13.89 | 9,068 | -0.23(-1.63%) |
Aug 04, 2014 | 14.05 | 14.12 | 14.01 | 14.12 | 12,745 | -0.09(-0.63%) |
Aug 01, 2014 | 14.23 | 14.27 | 14.12 | 14.21 | 14,550 | +0.07(+0.50%) |
Jul 31, 2014 | 14.10 | 14.29 | 13.99 | 14.14 | 82,684 | +0.13(+0.93%) |
Jul 30, 2014 | 14.03 | 14.04 | 13.95 | 14.01 | 57,541 | -0.03(-0.21%) |
Jul 29, 2014 | 14.14 | 14.14 | 14.04 | 14.04 | 12,369 | -0.21(-1.47%) |
Jul 28, 2014 | 14.10 | 14.25 | 14.10 | 14.25 | 19,019 | -0.09(-0.63%) |
Jul 25, 2014 | 14.37 | 14.37 | 14.21 | 14.34 | 78,412 | +0.04(+0.28%) |
Jul 24, 2014 | 14.43 | 14.44 | 14.30 | 14.30 | 129,046 | -0.29(-1.99%) |
Jul 23, 2014 | 14.37 | 14.59 | 14.37 | 14.59 | 8,397 | +0.49(+3.48%) |
Jul 22, 2014 | 14.06 | 14.10 | 14.01 | 14.10 | 15,085 | -0.02(-0.14%) |
Jul 21, 2014 | 14.03 | 14.14 | 14.03 | 14.12 | 14,267 | +0.07(+0.50%) |
Jul 18, 2014 | 14.05 | 14.05 | 14.01 | 14.05 | 23,000 | -0.08(-0.57%) |
Jul 17, 2014 | 14.38 | 14.38 | 14.05 | 14.13 | 9,440 | -0.13(-0.91%) |
Jul 16, 2014 | 14.26 | 14.26 | 14.15 | 14.26 | 38,103 | -0.02(-0.14%) |
Jul 15, 2014 | 14.28 | 14.28 | 14.20 | 14.28 | 19,925 | -0.02(-0.14%) |
Jul 14, 2014 | 14.21 | 14.34 | 14.21 | 14.30 | 29,467 | +0.05(+0.35%) |
Jul 11, 2014 | 14.02 | 14.27 | 14.02 | 14.25 | 20,428 | +0.30(+2.15%) |
Jul 10, 2014 | 13.96 | 14.00 | 13.84 | 13.95 | 17,217 | -0.15(-1.06%) |
Jul 09, 2014 | 14.00 | 14.10 | 14.00 | 14.10 | 6,707 | -0.09(-0.63%) |
Jul 08, 2014 | 14.12 | 14.19 | 14.03 | 14.19 | 26,773 | -0.20(-1.39%) |
Jul 07, 2014 | 14.39 | 14.43 | 14.30 | 14.39 | 116,191 | +0.23(+1.61%) |
Jul 03, 2014 | 14.16 | 14.16 | 14.16 | 0 | -0.09(-0.62%) | |
Jul 02, 2014 | 14.25 | 14.25 | 14.16 | 14.25 | 12,190 | +0.11(+0.78%) |
Jul 01, 2014 | 14.10 | 14.19 | 14.10 | 14.14 | 369,392 | +0.08(+0.57%) |
Jun 30, 2014 | 14.00 | 14.10 | 14.00 | 14.06 | 32,751 | +0.18(+1.30%) |
Jun 27, 2014 | 13.87 | 13.95 | 13.86 | 13.88 | 27,290 | -0.21(-1.49%) |
Jun 26, 2014 | 14.19 | 14.19 | 14.00 | 14.09 | 33,364 | -0.10(-0.70%) |
Jun 25, 2014 | 14.01 | 14.19 | 14.01 | 14.19 | 8,574 | +0.15(+1.07%) |
Jun 24, 2014 | 14.04 | 14.07 | 13.99 | 14.04 | 14,186 | -0.11(-0.78%) |
Jun 23, 2014 | 14.25 | 14.25 | 14.15 | 14.15 | 17,844 | -0.36(-2.48%) |
Jun 20, 2014 | 14.30 | 14.58 | 14.30 | 14.51 | 6,812 | -0.21(-1.43%) |
Jun 19, 2014 | 14.58 | 14.74 | 14.58 | 14.72 | 35,092 | +0.37(+2.58%) |
Jun 18, 2014 | 14.20 | 14.35 | 14.17 | 14.35 | 22,873 | +0.49(+3.54%) |
Jun 17, 2014 | 13.85 | 13.91 | 13.85 | 13.86 | 8,160 | -0.16(-1.11%) |
Jun 16, 2014 | 13.93 | 14.04 | 13.93 | 14.02 | 11,922 | -0.04(-0.25%) |
Jun 13, 2014 | 13.98 | 14.10 | 13.98 | 14.05 | 17,518 | +0.12(+0.86%) |
Jun 12, 2014 | 13.87 | 13.99 | 13.87 | 13.93 | 26,822 | -0.06(-0.43%) |
Jun 11, 2014 | 13.99 | 13.99 | 13.84 | 13.99 | 11,451 | -0.10(-0.71%) |
Jun 10, 2014 | 13.99 | 14.11 | 13.99 | 14.09 | 259,005 | -0.06(-0.42%) |
Jun 06, 2014 | 14.09 | 14.17 | 14.05 | 14.15 | 332,965 | -0.21(-1.46%) |
Jun 05, 2014 | 14.69 | 14.75 | 14.33 | 14.36 | 202,693 | -0.64(-4.24%) |
Jun 04, 2014 | 14.99 | 15.00 | 14.98 | 15.00 | 14,566 | -0.14(-0.91%) |
Jun 03, 2014 | 14.96 | 15.15 | 14.96 | 15.13 | 20,963 | +0.17(+1.13%) |