Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.07 | 13.05 | 13.05 | 13.05 | 2,407,431 | -0.01(-0.09%) |
Aug 28, 2014 | 13.03 | 13.07 | 13.02 | 13.06 | 2,089,394 | +0.01(+0.09%) |
Aug 27, 2014 | 12.97 | 13.09 | 12.92 | 13.05 | 3,144,041 | +0.13(+1.03%) |
Aug 26, 2014 | 12.87 | 12.95 | 12.87 | 12.92 | 2,282,354 | +0.05(+0.41%) |
Aug 25, 2014 | 12.85 | 12.90 | 12.82 | 12.87 | 1,935,169 | -0.01(-0.05%) |
Aug 22, 2014 | 12.91 | 12.92 | 12.81 | 12.87 | 2,432,399 | -0.01(-0.05%) |
Aug 21, 2014 | 12.87 | 12.92 | 12.84 | 12.88 | 2,312,189 | +0.03(+0.27%) |
Aug 20, 2014 | 12.85 | 12.85 | 12.78 | 12.84 | 2,712,066 | +0.01(+0.09%) |
Aug 19, 2014 | 12.83 | 12.85 | 12.80 | 12.83 | 2,900,877 | -0.01(-0.05%) |
Aug 18, 2014 | 12.89 | 12.91 | 12.82 | 12.84 | 2,180,006 | -0.01(-0.11%) |
Aug 15, 2014 | 12.93 | 12.98 | 12.77 | 12.85 | 1,572,478 | -0.06(-0.43%) |
Aug 14, 2014 | 12.85 | 12.91 | 12.82 | 12.91 | 1,380,663 | +0.10(+0.82%) |
Aug 13, 2014 | 12.86 | 12.86 | 12.78 | 12.80 | 1,491,900 | -0.03(-0.25%) |
Aug 12, 2014 | 12.83 | 12.90 | 12.79 | 12.83 | 3,047,965 | -0.02(-0.16%) |
Aug 11, 2014 | 12.77 | 12.86 | 12.74 | 12.85 | 2,238,376 | +0.11(+0.89%) |
Aug 08, 2014 | 12.86 | 12.86 | 12.69 | 12.74 | 3,921,746 | -0.15(-1.15%) |
Aug 07, 2014 | 13.03 | 13.03 | 12.81 | 12.89 | 2,754,941 | -0.09(-0.69%) |
Aug 06, 2014 | 13.02 | 13.02 | 12.94 | 12.98 | 3,471,889 | -0.06(-0.47%) |
Aug 05, 2014 | 13.05 | 13.09 | 12.98 | 13.04 | 3,050,966 | -0.01(-0.04%) |
Aug 04, 2014 | 13.05 | 13.07 | 12.98 | 13.05 | 2,999,392 | +0.02(+0.16%) |
Aug 01, 2014 | 13.11 | 13.18 | 13.00 | 13.02 | 3,479,574 | -0.10(-0.77%) |
Jul 31, 2014 | 13.20 | 13.24 | 13.11 | 13.13 | 3,122,585 | -0.10(-0.77%) |
Jul 30, 2014 | 13.24 | 13.28 | 13.19 | 13.23 | 3,152,144 | -0.03(-0.20%) |
Jul 29, 2014 | 13.30 | 13.36 | 13.25 | 13.25 | 4,497,519 | -0.02(-0.17%) |
Jul 28, 2014 | 13.19 | 13.30 | 13.18 | 13.28 | 1,557,386 | +0.06(+0.42%) |
Jul 25, 2014 | 13.38 | 13.40 | 13.19 | 13.22 | 2,648,578 | -0.16(-1.19%) |
Jul 24, 2014 | 13.47 | 13.48 | 13.38 | 13.38 | 2,250,877 | -0.07(-0.54%) |
Jul 23, 2014 | 13.31 | 13.47 | 13.27 | 13.45 | 2,705,457 | +0.21(+1.60%) |
Jul 22, 2014 | 13.16 | 13.26 | 13.13 | 13.24 | 1,951,333 | +0.10(+0.73%) |
Jul 21, 2014 | 13.16 | 13.16 | 13.10 | 13.15 | 1,523,063 | -0.05(-0.35%) |
Jul 18, 2014 | 13.18 | 13.25 | 13.16 | 13.19 | 1,497,388 | +0.04(+0.33%) |
Jul 17, 2014 | 13.16 | 13.27 | 13.10 | 13.15 | 3,195,236 | -0.04(-0.29%) |
Jul 16, 2014 | 13.03 | 13.19 | 13.02 | 13.19 | 6,047,658 | +0.15(+1.13%) |
Jul 15, 2014 | 13.25 | 13.25 | 13.03 | 13.04 | 2,993,728 | -0.21(-1.55%) |
Jul 14, 2014 | 13.19 | 13.26 | 13.16 | 13.25 | 1,744,382 | +0.06(+0.46%) |
Jul 11, 2014 | 13.14 | 13.19 | 13.09 | 13.18 | 1,313,466 | +0.00(+0.02%) |
Jul 10, 2014 | 13.05 | 13.20 | 13.04 | 13.18 | 2,138,771 | +0.05(+0.40%) |
Jul 09, 2014 | 13.04 | 13.14 | 13.02 | 13.13 | 1,873,860 | +0.12(+0.91%) |
Jul 08, 2014 | 13.08 | 13.09 | 12.90 | 13.01 | 3,351,838 | -0.08(-0.60%) |
Jul 07, 2014 | 13.18 | 13.21 | 13.03 | 13.09 | 2,945,600 | -0.13(-0.99%) |
Jul 03, 2014 | 13.15 | 13.22 | 13.22 | 13.22 | 885,495 | +0.12(+0.89%) |
Jul 02, 2014 | 13.20 | 13.22 | 13.07 | 13.10 | 2,160,668 | -0.12(-0.90%) |
Jul 01, 2014 | 13.19 | 13.24 | 13.15 | 13.22 | 967,543 | +0.07(+0.55%) |
Jun 30, 2014 | 13.19 | 13.22 | 13.11 | 13.15 | 1,544,892 | -0.05(-0.37%) |
Jun 27, 2014 | 13.08 | 13.21 | 13.06 | 13.20 | 1,425,224 | +0.14(+1.07%) |
Jun 26, 2014 | 13.07 | 13.11 | 13.00 | 13.06 | 1,827,177 | +0.02(+0.16%) |
Jun 25, 2014 | 13.07 | 13.10 | 12.99 | 13.04 | 1,860,741 | +0.00(+0.00%) |
Jun 24, 2014 | 13.12 | 13.14 | 13.03 | 13.04 | 2,168,702 | -0.08(-0.62%) |
Jun 23, 2014 | 13.25 | 13.25 | 13.08 | 13.12 | 1,698,192 | -0.08(-0.62%) |
Jun 20, 2014 | 13.30 | 13.30 | 13.07 | 13.20 | 3,011,014 | -0.03(-0.20%) |
Jun 19, 2014 | 13.28 | 13.31 | 13.18 | 13.23 | 2,013,577 | -0.04(-0.33%) |
Jun 18, 2014 | 13.23 | 13.32 | 13.22 | 13.27 | 1,634,386 | +0.04(+0.33%) |
Jun 17, 2014 | 13.24 | 13.30 | 13.21 | 13.23 | 1,497,702 | -0.03(-0.24%) |
Jun 16, 2014 | 13.19 | 13.30 | 13.19 | 13.26 | 1,272,944 | +0.05(+0.37%) |
Jun 13, 2014 | 13.16 | 13.24 | 13.15 | 13.21 | 1,373,236 | +0.02(+0.18%) |
Jun 12, 2014 | 13.23 | 13.24 | 13.11 | 13.19 | 2,149,395 | +0.12(+0.94%) |
Jun 11, 2014 | 13.10 | 13.12 | 13.05 | 13.06 | 1,833,633 | -0.01(-0.09%) |
Jun 10, 2014 | 13.07 | 13.12 | 13.06 | 13.08 | 1,186,913 | +0.05(+0.35%) |
Jun 06, 2014 | 13.08 | 13.08 | 13.01 | 13.03 | 1,460,508 | -0.08(-0.63%) |
Jun 05, 2014 | 13.14 | 13.18 | 13.09 | 13.11 | 2,430,794 | -0.05(-0.39%) |
Jun 04, 2014 | 13.07 | 13.19 | 13.04 | 13.16 | 2,075,207 | +0.08(+0.65%) |
Jun 03, 2014 | 13.01 | 13.12 | 13.00 | 13.08 | 2,496,099 | +0.04(+0.30%) |