Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.86 | 13.91 | 13.91 | 13.91 | 48,458 | +0.05(+0.33%) |
Aug 28, 2014 | 13.88 | 13.98 | 13.86 | 13.86 | 24,236 | -0.08(-0.60%) |
Aug 27, 2014 | 14.01 | 14.04 | 13.95 | 13.95 | 14,910 | -0.09(-0.66%) |
Aug 26, 2014 | 14.02 | 14.08 | 13.95 | 14.04 | 80,413 | +0.02(+0.13%) |
Aug 25, 2014 | 14.02 | 14.02 | 13.99 | 14.02 | 62,080 | +0.00(+0.00%) |
Aug 22, 2014 | 13.92 | 14.02 | 13.90 | 14.02 | 103,319 | +0.10(+0.73%) |
Aug 21, 2014 | 13.92 | 13.92 | 13.87 | 13.92 | 57,125 | +0.03(+0.20%) |
Aug 20, 2014 | 13.92 | 13.92 | 13.88 | 13.89 | 37,121 | -0.07(-0.53%) |
Aug 19, 2014 | 13.99 | 14.02 | 13.90 | 13.97 | 49,549 | -0.06(-0.40%) |
Aug 18, 2014 | 14.02 | 14.02 | 13.89 | 14.02 | 37,182 | +0.08(+0.60%) |
Aug 15, 2014 | 14.00 | 14.00 | 13.88 | 13.94 | 92,672 | +0.05(+0.33%) |
Aug 14, 2014 | 13.98 | 14.00 | 13.88 | 13.89 | 18,882 | -0.09(-0.66%) |
Aug 13, 2014 | 13.90 | 14.07 | 13.89 | 13.98 | 29,780 | +0.10(+0.73%) |
Aug 12, 2014 | 13.87 | 13.92 | 13.87 | 13.88 | 74,072 | -0.06(-0.46%) |
Aug 11, 2014 | 14.06 | 14.07 | 13.92 | 13.95 | 62,788 | -0.04(-0.26%) |
Aug 08, 2014 | 13.98 | 14.07 | 13.93 | 13.98 | 50,565 | -0.04(-0.26%) |
Aug 07, 2014 | 14.00 | 14.03 | 13.86 | 14.02 | 57,655 | +0.02(+0.13%) |
Aug 06, 2014 | 13.95 | 14.16 | 13.94 | 14.00 | 31,919 | +0.03(+0.20%) |
Aug 05, 2014 | 13.86 | 14.11 | 13.86 | 13.98 | 36,415 | +0.09(+0.66%) |
Aug 04, 2014 | 14.06 | 14.06 | 13.85 | 13.88 | 53,581 | -0.10(-0.73%) |
Aug 01, 2014 | 14.08 | 14.14 | 13.92 | 13.98 | 79,844 | -0.05(-0.33%) |
Jul 31, 2014 | 14.02 | 14.11 | 14.02 | 14.03 | 81,589 | -0.09(-0.65%) |
Jul 30, 2014 | 14.12 | 14.19 | 14.10 | 14.12 | 52,640 | +0.06(+0.46%) |
Jul 29, 2014 | 14.16 | 14.18 | 14.03 | 14.06 | 53,078 | -0.06(-0.46%) |
Jul 28, 2014 | 14.16 | 14.27 | 14.10 | 14.12 | 56,174 | -0.08(-0.58%) |
Jul 25, 2014 | 14.16 | 14.25 | 14.10 | 14.21 | 71,055 | -0.02(-0.13%) |
Jul 24, 2014 | 14.30 | 14.39 | 14.21 | 14.22 | 64,122 | -0.03(-0.19%) |
Jul 23, 2014 | 14.32 | 14.32 | 14.22 | 14.25 | 36,804 | +0.00(+0.00%) |
Jul 22, 2014 | 14.30 | 14.42 | 14.23 | 14.25 | 67,805 | -0.04(-0.26%) |
Jul 21, 2014 | 14.33 | 14.35 | 14.25 | 14.29 | 38,990 | -0.11(-0.77%) |
Jul 18, 2014 | 14.25 | 14.45 | 14.25 | 14.40 | 56,734 | +0.11(+0.77%) |
Jul 17, 2014 | 14.27 | 14.50 | 14.23 | 14.29 | 83,308 | -0.03(-0.19%) |
Jul 16, 2014 | 14.53 | 14.53 | 14.28 | 14.32 | 224,173 | -0.17(-1.15%) |
Jul 15, 2014 | 14.48 | 14.50 | 14.36 | 14.48 | 53,559 | +0.04(+0.26%) |
Jul 14, 2014 | 14.46 | 14.49 | 14.38 | 14.45 | 44,327 | +0.06(+0.45%) |
Jul 11, 2014 | 14.34 | 14.45 | 14.31 | 14.38 | 74,869 | -0.02(-0.13%) |
Jul 10, 2014 | 14.44 | 14.46 | 14.28 | 14.40 | 77,010 | -0.10(-0.70%) |
Jul 09, 2014 | 14.56 | 14.56 | 14.45 | 14.50 | 32,351 | -0.02(-0.13%) |
Jul 08, 2014 | 14.53 | 14.56 | 14.43 | 14.52 | 41,961 | +0.00(+0.00%) |
Jul 07, 2014 | 14.54 | 14.60 | 14.50 | 14.52 | 63,516 | -0.05(-0.32%) |
Jul 03, 2014 | 14.57 | 14.57 | 14.57 | 14.57 | 52,252 | +0.05(+0.32%) |
Jul 02, 2014 | 14.57 | 14.62 | 14.48 | 14.52 | 476,880 | -0.05(-0.32%) |
Jul 01, 2014 | 14.62 | 14.64 | 14.51 | 14.57 | 250,071 | +0.02(+0.13%) |
Jun 30, 2014 | 14.51 | 14.63 | 14.46 | 14.55 | 91,674 | -0.04(-0.25%) |
Jun 27, 2014 | 14.32 | 14.64 | 14.32 | 14.58 | 275,177 | +0.20(+1.41%) |
Jun 26, 2014 | 14.37 | 14.39 | 14.30 | 14.38 | 60,382 | -0.06(-0.38%) |
Jun 25, 2014 | 14.14 | 14.45 | 14.14 | 14.44 | 91,113 | +0.21(+1.49%) |
Jun 24, 2014 | 14.39 | 14.48 | 14.22 | 14.22 | 138,354 | -0.14(-0.96%) |
Jun 23, 2014 | 14.42 | 14.52 | 14.34 | 14.36 | 57,603 | -0.09(-0.64%) |
Jun 20, 2014 | 14.49 | 14.49 | 14.29 | 14.45 | 173,767 | +0.01(+0.06%) |
Jun 19, 2014 | 14.30 | 14.47 | 14.23 | 14.45 | 93,166 | +0.18(+1.23%) |
Jun 18, 2014 | 14.15 | 14.30 | 14.14 | 14.27 | 116,428 | +0.06(+0.45%) |
Jun 17, 2014 | 14.18 | 14.27 | 14.18 | 14.21 | 92,941 | +0.00(+0.00%) |
Jun 16, 2014 | 14.07 | 14.22 | 14.02 | 14.21 | 119,635 | +0.13(+0.92%) |
Jun 13, 2014 | 14.21 | 14.21 | 14.07 | 14.08 | 55,930 | -0.06(-0.46%) |
Jun 12, 2014 | 14.17 | 14.20 | 14.07 | 14.14 | 115,802 | -0.04(-0.26%) |
Jun 11, 2014 | 14.19 | 14.23 | 14.11 | 14.18 | 88,458 | -0.03(-0.19%) |
Jun 10, 2014 | 14.24 | 14.34 | 14.18 | 14.21 | 216,805 | +0.02(+0.13%) |
Jun 06, 2014 | 14.25 | 14.30 | 14.17 | 14.19 | 232,385 | -0.02(-0.13%) |
Jun 05, 2014 | 14.07 | 14.26 | 14.07 | 14.21 | 202,017 | +0.09(+0.65%) |
Jun 04, 2014 | 14.07 | 14.18 | 13.86 | 14.11 | 57,765 | +0.00(+0.00%) |
Jun 03, 2014 | 14.10 | 14.17 | 13.99 | 14.11 | 149,383 | +0.00(+0.00%) |