Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.57 | 13.47 | 13.47 | 13.47 | 3,604,345 | -0.11(-0.82%) |
Aug 28, 2014 | 13.63 | 13.65 | 13.51 | 13.58 | 2,812,599 | -0.03(-0.24%) |
Aug 27, 2014 | 13.51 | 13.62 | 13.49 | 13.61 | 3,268,463 | +0.18(+1.37%) |
Aug 26, 2014 | 13.49 | 13.54 | 13.41 | 13.43 | 2,020,657 | -0.06(-0.46%) |
Aug 25, 2014 | 13.50 | 13.55 | 13.44 | 13.49 | 4,189,481 | +0.03(+0.20%) |
Aug 22, 2014 | 13.57 | 13.59 | 13.45 | 13.47 | 6,675,695 | -0.10(-0.76%) |
Aug 21, 2014 | 13.65 | 13.67 | 13.54 | 13.57 | 4,754,897 | -0.03(-0.24%) |
Aug 20, 2014 | 13.44 | 13.61 | 13.42 | 13.60 | 2,823,160 | +0.15(+1.12%) |
Aug 19, 2014 | 13.35 | 13.49 | 13.35 | 13.45 | 2,461,031 | +0.08(+0.63%) |
Aug 18, 2014 | 13.39 | 13.45 | 13.36 | 13.37 | 1,953,617 | +0.01(+0.10%) |
Aug 15, 2014 | 13.34 | 13.40 | 13.15 | 13.35 | 3,711,380 | +0.07(+0.53%) |
Aug 14, 2014 | 13.30 | 13.32 | 13.23 | 13.28 | 1,624,234 | +0.03(+0.25%) |
Aug 13, 2014 | 13.27 | 13.29 | 13.10 | 13.25 | 1,643,851 | +0.19(+1.45%) |
Aug 12, 2014 | 13.05 | 13.10 | 12.98 | 13.06 | 1,837,274 | +0.00(+0.02%) |
Aug 11, 2014 | 13.08 | 13.19 | 13.05 | 13.06 | 3,809,156 | +0.07(+0.53%) |
Aug 08, 2014 | 12.88 | 13.11 | 12.87 | 12.99 | 2,029,850 | +0.01(+0.04%) |
Aug 07, 2014 | 13.06 | 13.10 | 12.89 | 12.98 | 2,019,075 | -0.07(-0.57%) |
Aug 06, 2014 | 12.99 | 13.16 | 12.96 | 13.06 | 3,635,249 | +0.03(+0.20%) |
Aug 05, 2014 | 13.14 | 13.20 | 12.97 | 13.03 | 4,299,328 | -0.20(-1.53%) |
Aug 04, 2014 | 13.19 | 13.27 | 13.10 | 13.23 | 2,358,350 | +0.08(+0.63%) |
Aug 01, 2014 | 12.99 | 13.21 | 12.97 | 13.15 | 4,645,664 | +0.10(+0.73%) |
Jul 31, 2014 | 13.38 | 13.39 | 13.04 | 13.06 | 5,543,616 | -0.34(-2.55%) |
Jul 30, 2014 | 13.50 | 13.50 | 13.28 | 13.40 | 2,615,348 | -0.12(-0.87%) |
Jul 29, 2014 | 13.59 | 13.65 | 13.51 | 13.51 | 3,206,441 | -0.10(-0.71%) |
Jul 28, 2014 | 13.58 | 13.63 | 13.53 | 13.61 | 2,750,196 | +0.01(+0.08%) |
Jul 25, 2014 | 13.61 | 13.65 | 13.57 | 13.60 | 3,247,515 | -0.05(-0.39%) |
Jul 24, 2014 | 13.47 | 13.65 | 13.46 | 13.65 | 3,906,590 | +0.17(+1.22%) |
Jul 23, 2014 | 13.23 | 13.52 | 13.20 | 13.49 | 3,527,857 | +0.25(+1.91%) |
Jul 22, 2014 | 13.06 | 13.27 | 13.06 | 13.23 | 3,755,239 | +0.15(+1.14%) |
Jul 21, 2014 | 13.03 | 13.10 | 12.93 | 13.08 | 1,646,686 | +0.05(+0.35%) |
Jul 18, 2014 | 12.98 | 13.13 | 12.93 | 13.04 | 2,506,974 | +0.09(+0.68%) |
Jul 17, 2014 | 12.80 | 13.00 | 12.78 | 12.95 | 4,160,140 | +0.12(+0.96%) |
Jul 16, 2014 | 12.68 | 12.85 | 12.64 | 12.83 | 2,554,832 | +0.16(+1.24%) |
Jul 15, 2014 | 12.65 | 12.68 | 12.59 | 12.67 | 1,521,954 | -0.01(-0.04%) |
Jul 14, 2014 | 12.56 | 12.69 | 12.55 | 12.68 | 2,166,326 | +0.13(+1.02%) |
Jul 11, 2014 | 12.66 | 12.67 | 12.53 | 12.55 | 1,603,391 | -0.15(-1.18%) |
Jul 10, 2014 | 12.62 | 12.72 | 12.59 | 12.70 | 3,288,245 | -0.01(-0.06%) |
Jul 09, 2014 | 12.55 | 12.72 | 12.52 | 12.71 | 2,355,184 | +0.13(+1.02%) |
Jul 08, 2014 | 12.57 | 12.62 | 12.47 | 12.58 | 2,660,276 | -0.02(-0.17%) |
Jul 07, 2014 | 12.67 | 12.68 | 12.50 | 12.60 | 2,436,703 | -0.12(-0.96%) |
Jul 03, 2014 | 12.72 | 12.72 | 12.72 | 12.72 | 1,306,001 | +0.01(+0.08%) |
Jul 02, 2014 | 12.68 | 12.77 | 12.63 | 12.71 | 2,359,183 | -0.02(-0.17%) |
Jul 01, 2014 | 12.68 | 12.77 | 12.64 | 12.73 | 2,284,080 | +0.08(+0.63%) |
Jun 30, 2014 | 12.60 | 12.69 | 12.59 | 12.65 | 2,199,773 | +0.01(+0.06%) |
Jun 27, 2014 | 12.53 | 12.64 | 12.51 | 12.64 | 2,460,287 | +0.06(+0.47%) |
Jun 26, 2014 | 12.61 | 12.63 | 12.49 | 12.59 | 2,650,987 | +0.01(+0.04%) |
Jun 25, 2014 | 12.58 | 12.62 | 12.52 | 12.58 | 2,689,638 | +0.02(+0.19%) |
Jun 24, 2014 | 12.55 | 12.61 | 12.49 | 12.56 | 1,891,240 | -0.02(-0.17%) |
Jun 23, 2014 | 12.62 | 12.63 | 12.54 | 12.58 | 1,799,535 | -0.01(-0.08%) |
Jun 20, 2014 | 12.59 | 12.62 | 12.50 | 12.59 | 3,923,496 | +0.08(+0.62%) |
Jun 19, 2014 | 12.50 | 12.58 | 12.41 | 12.51 | 9,425,606 | -0.11(-0.87%) |
Jun 18, 2014 | 12.83 | 12.85 | 12.48 | 12.62 | 3,252,745 | -0.12(-0.94%) |
Jun 17, 2014 | 12.70 | 12.78 | 12.69 | 12.74 | 1,586,538 | +0.08(+0.61%) |
Jun 16, 2014 | 12.57 | 12.68 | 12.54 | 12.66 | 1,628,138 | +0.13(+1.04%) |
Jun 13, 2014 | 12.44 | 12.58 | 12.44 | 12.53 | 2,026,361 | +0.07(+0.56%) |
Jun 12, 2014 | 12.43 | 12.47 | 12.33 | 12.46 | 2,698,057 | +0.07(+0.58%) |
Jun 11, 2014 | 12.41 | 12.54 | 12.38 | 12.39 | 3,186,027 | +0.01(+0.04%) |
Jun 10, 2014 | 12.39 | 12.41 | 12.35 | 12.39 | 2,003,546 | -0.11(-0.92%) |
Jun 06, 2014 | 12.62 | 12.62 | 12.48 | 12.50 | 4,044,270 | -0.08(-0.66%) |
Jun 05, 2014 | 12.62 | 12.65 | 12.51 | 12.58 | 2,352,070 | -0.03(-0.25%) |
Jun 04, 2014 | 12.63 | 12.66 | 12.48 | 12.62 | 4,220,165 | -0.06(-0.50%) |
Jun 03, 2014 | 12.65 | 12.74 | 12.65 | 12.68 | 2,338,327 | +0.01(+0.04%) |