Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.15 | 15.07 | 15.07 | 15.07 | 1,445,464 | -0.04(-0.28%) |
Aug 28, 2014 | 15.23 | 15.39 | 15.03 | 15.12 | 1,341,501 | -0.21(-1.40%) |
Aug 27, 2014 | 15.35 | 15.54 | 15.18 | 15.33 | 2,310,517 | -0.04(-0.23%) |
Aug 26, 2014 | 15.31 | 15.53 | 15.19 | 15.37 | 2,676,887 | +0.10(+0.65%) |
Aug 25, 2014 | 15.06 | 15.29 | 15.01 | 15.27 | 2,168,285 | +0.31(+2.06%) |
Aug 22, 2014 | 15.04 | 15.15 | 14.94 | 14.96 | 874,665 | -0.08(-0.53%) |
Aug 21, 2014 | 15.07 | 15.21 | 14.98 | 15.04 | 1,759,458 | +0.02(+0.11%) |
Aug 20, 2014 | 15.10 | 15.23 | 15.01 | 15.02 | 1,116,927 | -0.08(-0.54%) |
Aug 19, 2014 | 15.11 | 15.27 | 15.01 | 15.10 | 1,853,698 | -0.09(-0.58%) |
Aug 18, 2014 | 14.95 | 15.29 | 14.87 | 15.19 | 3,670,516 | +0.36(+2.46%) |
Aug 15, 2014 | 14.56 | 14.91 | 14.50 | 14.83 | 3,288,197 | +0.26(+1.81%) |
Aug 14, 2014 | 14.49 | 14.64 | 14.02 | 14.56 | 4,073,420 | +0.23(+1.61%) |
Aug 13, 2014 | 14.26 | 14.49 | 14.05 | 14.33 | 3,741,668 | +0.24(+1.71%) |
Aug 12, 2014 | 14.08 | 14.29 | 13.92 | 14.09 | 2,519,336 | -0.14(-0.99%) |
Aug 11, 2014 | 14.26 | 14.33 | 14.14 | 14.24 | 1,736,060 | +0.10(+0.70%) |
Aug 08, 2014 | 14.18 | 14.31 | 14.00 | 14.14 | 2,269,808 | -0.01(-0.06%) |
Aug 07, 2014 | 14.04 | 14.32 | 13.96 | 14.14 | 1,930,199 | +0.06(+0.45%) |
Aug 06, 2014 | 14.01 | 14.12 | 13.90 | 14.08 | 1,908,676 | -0.03(-0.21%) |
Aug 05, 2014 | 14.23 | 14.30 | 14.06 | 14.11 | 1,656,105 | -0.11(-0.79%) |
Aug 04, 2014 | 14.12 | 14.26 | 13.96 | 14.22 | 2,355,040 | +0.20(+1.46%) |
Aug 01, 2014 | 14.32 | 14.32 | 13.77 | 14.02 | 2,322,757 | -0.31(-2.18%) |
Jul 31, 2014 | 14.44 | 14.59 | 14.21 | 14.33 | 2,160,081 | -0.30(-2.04%) |
Jul 30, 2014 | 14.50 | 14.74 | 14.34 | 14.63 | 1,888,972 | +0.13(+0.91%) |
Jul 29, 2014 | 14.68 | 14.79 | 14.46 | 14.50 | 3,203,029 | -0.15(-1.01%) |
Jul 28, 2014 | 14.37 | 14.75 | 14.14 | 14.65 | 4,247,291 | +0.39(+2.70%) |
Jul 25, 2014 | 14.49 | 14.57 | 14.23 | 14.26 | 2,193,067 | -0.17(-1.18%) |
Jul 24, 2014 | 14.28 | 14.49 | 14.05 | 14.43 | 1,517,531 | +0.09(+0.61%) |
Jul 23, 2014 | 14.57 | 14.57 | 14.19 | 14.34 | 1,791,495 | -0.13(-0.93%) |
Jul 22, 2014 | 14.30 | 14.53 | 14.23 | 14.48 | 2,870,820 | +0.34(+2.38%) |
Jul 21, 2014 | 14.02 | 14.24 | 13.95 | 14.14 | 2,229,203 | +0.16(+1.16%) |
Jul 18, 2014 | 13.93 | 14.10 | 13.81 | 13.98 | 2,004,371 | +0.21(+1.54%) |
Jul 17, 2014 | 13.91 | 14.05 | 13.74 | 13.77 | 3,788,706 | -0.16(-1.14%) |
Jul 16, 2014 | 13.47 | 14.02 | 13.44 | 13.93 | 5,174,718 | +0.56(+4.17%) |
Jul 15, 2014 | 13.31 | 13.40 | 13.09 | 13.37 | 1,572,281 | +0.07(+0.53%) |
Jul 14, 2014 | 13.17 | 13.47 | 13.15 | 13.30 | 1,936,890 | +0.28(+2.16%) |
Jul 11, 2014 | 12.99 | 13.18 | 12.88 | 13.02 | 1,662,580 | +0.04(+0.30%) |
Jul 10, 2014 | 12.74 | 13.04 | 12.62 | 12.98 | 1,521,079 | +0.01(+0.09%) |
Jul 09, 2014 | 12.85 | 13.03 | 12.77 | 12.97 | 1,819,550 | +0.05(+0.41%) |
Jul 08, 2014 | 13.20 | 13.28 | 12.55 | 12.92 | 2,739,805 | -0.38(-2.82%) |
Jul 07, 2014 | 13.59 | 13.59 | 13.18 | 13.29 | 1,087,804 | -0.25(-1.81%) |
Jul 03, 2014 | 13.54 | 13.54 | 13.54 | 13.54 | 710,757 | +0.10(+0.74%) |
Jul 02, 2014 | 13.47 | 13.59 | 13.35 | 13.44 | 2,193,413 | -0.02(-0.13%) |
Jul 01, 2014 | 13.39 | 13.49 | 13.37 | 13.45 | 1,259,236 | +0.09(+0.69%) |
Jun 30, 2014 | 13.25 | 13.42 | 13.20 | 13.36 | 2,071,611 | +0.11(+0.86%) |
Jun 27, 2014 | 13.28 | 13.43 | 13.13 | 13.25 | 1,778,283 | -0.10(-0.77%) |
Jun 26, 2014 | 13.17 | 13.43 | 13.14 | 13.35 | 2,612,303 | +0.20(+1.56%) |
Jun 25, 2014 | 13.11 | 13.23 | 13.06 | 13.15 | 2,975,745 | -0.09(-0.68%) |
Jun 24, 2014 | 13.01 | 13.33 | 12.98 | 13.24 | 2,721,379 | +0.16(+1.19%) |
Jun 23, 2014 | 13.16 | 13.16 | 12.96 | 13.08 | 1,904,319 | -0.08(-0.62%) |
Jun 20, 2014 | 13.18 | 13.18 | 13.01 | 13.16 | 2,702,444 | +0.03(+0.21%) |
Jun 19, 2014 | 12.98 | 13.14 | 12.87 | 13.14 | 1,588,056 | +0.13(+0.98%) |
Jun 18, 2014 | 12.87 | 13.04 | 12.80 | 13.01 | 2,742,374 | +0.10(+0.77%) |
Jun 17, 2014 | 12.82 | 13.16 | 12.82 | 12.91 | 3,744,295 | +0.10(+0.77%) |
Jun 16, 2014 | 12.73 | 12.86 | 12.56 | 12.81 | 2,278,939 | -0.05(-0.40%) |
Jun 13, 2014 | 12.92 | 12.96 | 12.65 | 12.86 | 11,016,517 | -0.07(-0.55%) |
Jun 12, 2014 | 12.43 | 12.99 | 12.38 | 12.93 | 12,012,985 | +0.56(+4.56%) |
Jun 11, 2014 | 12.33 | 12.42 | 12.26 | 12.37 | 5,572,795 | +0.02(+0.19%) |
Jun 10, 2014 | 12.22 | 12.36 | 12.22 | 12.34 | 4,051,897 | +0.26(+2.17%) |
Jun 06, 2014 | 12.11 | 12.15 | 11.98 | 12.08 | 3,216,886 | -0.03(-0.25%) |
Jun 05, 2014 | 12.08 | 12.17 | 11.99 | 12.11 | 1,477,701 | -0.00(-0.01%) |
Jun 04, 2014 | 11.81 | 12.22 | 11.81 | 12.11 | 2,189,490 | +0.24(+2.01%) |
Jun 03, 2014 | 11.92 | 11.95 | 11.79 | 11.88 | 1,156,916 | -0.10(-0.80%) |