Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.01 | 14.08 | 14.08 | 14.08 | 1,396,986 | +0.07(+0.53%) |
Aug 28, 2014 | 14.00 | 14.08 | 13.99 | 14.01 | 2,014,981 | +0.01(+0.10%) |
Aug 27, 2014 | 14.08 | 14.12 | 13.93 | 13.99 | 1,869,938 | -0.05(-0.38%) |
Aug 26, 2014 | 14.05 | 14.21 | 14.03 | 14.05 | 1,490,223 | +0.02(+0.14%) |
Aug 25, 2014 | 14.03 | 14.07 | 14.00 | 14.03 | 662,610 | +0.01(+0.10%) |
Aug 22, 2014 | 13.99 | 14.05 | 13.96 | 14.01 | 710,341 | -0.01(-0.05%) |
Aug 21, 2014 | 14.05 | 14.07 | 14.01 | 14.02 | 699,754 | -0.01(-0.10%) |
Aug 20, 2014 | 13.97 | 14.09 | 13.97 | 14.03 | 1,298,459 | +0.06(+0.43%) |
Aug 19, 2014 | 13.90 | 14.09 | 13.90 | 13.97 | 1,839,748 | +0.06(+0.43%) |
Aug 18, 2014 | 13.91 | 13.96 | 13.87 | 13.91 | 916,856 | +0.03(+0.24%) |
Aug 15, 2014 | 13.91 | 13.93 | 13.79 | 13.88 | 953,004 | +0.00(+0.00%) |
Aug 14, 2014 | 13.89 | 13.95 | 13.86 | 13.88 | 1,172,482 | +0.03(+0.19%) |
Aug 13, 2014 | 13.88 | 13.95 | 13.84 | 13.85 | 2,330,785 | +0.01(+0.10%) |
Aug 12, 2014 | 13.77 | 13.84 | 13.76 | 13.84 | 1,275,314 | +0.06(+0.44%) |
Aug 11, 2014 | 13.83 | 13.90 | 13.77 | 13.78 | 937,717 | -0.01(-0.05%) |
Aug 08, 2014 | 13.73 | 13.89 | 13.68 | 13.79 | 1,665,874 | +0.03(+0.24%) |
Aug 07, 2014 | 13.71 | 13.81 | 13.68 | 13.75 | 1,196,739 | +0.07(+0.49%) |
Aug 06, 2014 | 13.68 | 13.73 | 13.61 | 13.68 | 983,862 | -0.04(-0.29%) |
Aug 05, 2014 | 13.64 | 13.81 | 13.63 | 13.72 | 1,082,008 | +0.05(+0.34%) |
Aug 04, 2014 | 13.74 | 13.77 | 13.59 | 13.68 | 1,338,239 | -0.02(-0.15%) |
Aug 01, 2014 | 13.64 | 13.71 | 13.57 | 13.70 | 1,702,661 | +0.00(+0.00%) |
Jul 31, 2014 | 13.72 | 13.73 | 13.62 | 13.70 | 1,959,259 | -0.06(-0.44%) |
Jul 30, 2014 | 13.74 | 13.84 | 13.67 | 13.76 | 1,458,465 | +0.03(+0.20%) |
Jul 29, 2014 | 13.77 | 13.85 | 13.66 | 13.73 | 2,374,791 | +0.01(+0.05%) |
Jul 28, 2014 | 13.69 | 13.73 | 13.59 | 13.72 | 1,760,610 | +0.01(+0.10%) |
Jul 25, 2014 | 13.76 | 13.79 | 13.66 | 13.71 | 2,954,401 | -0.11(-0.82%) |
Jul 24, 2014 | 13.89 | 13.94 | 13.58 | 13.83 | 4,650,508 | -0.01(-0.10%) |
Jul 23, 2014 | 14.02 | 14.40 | 13.82 | 13.84 | 4,702,035 | +0.12(+0.88%) |
Jul 22, 2014 | 13.75 | 13.83 | 13.65 | 13.72 | 2,403,302 | -0.05(-0.39%) |
Jul 21, 2014 | 13.75 | 13.80 | 13.70 | 13.77 | 1,196,261 | -0.01(-0.05%) |
Jul 18, 2014 | 13.74 | 13.86 | 13.70 | 13.78 | 1,417,353 | +0.02(+0.15%) |
Jul 17, 2014 | 13.74 | 13.84 | 13.70 | 13.76 | 1,530,880 | +0.01(+0.05%) |
Jul 16, 2014 | 13.83 | 13.88 | 13.72 | 13.75 | 1,168,315 | -0.07(-0.53%) |
Jul 15, 2014 | 13.80 | 13.84 | 13.72 | 13.83 | 1,283,055 | +0.02(+0.15%) |
Jul 14, 2014 | 13.82 | 13.85 | 13.78 | 13.81 | 1,463,423 | +0.03(+0.19%) |
Jul 11, 2014 | 13.75 | 13.86 | 13.72 | 13.78 | 1,865,626 | +0.03(+0.20%) |
Jul 10, 2014 | 13.74 | 13.78 | 13.68 | 13.75 | 2,062,971 | -0.04(-0.29%) |
Jul 09, 2014 | 13.82 | 13.85 | 13.75 | 13.79 | 1,400,821 | -0.01(-0.10%) |
Jul 08, 2014 | 13.81 | 13.86 | 13.75 | 13.81 | 2,217,060 | -0.05(-0.34%) |
Jul 07, 2014 | 13.88 | 13.89 | 13.80 | 13.85 | 1,681,279 | -0.02(-0.15%) |
Jul 03, 2014 | 13.92 | 13.87 | 13.87 | 13.87 | 1,311,715 | +0.01(+0.10%) |
Jul 02, 2014 | 13.87 | 13.94 | 13.79 | 13.86 | 1,729,640 | +0.01(+0.05%) |
Jul 01, 2014 | 13.88 | 13.91 | 13.79 | 13.85 | 2,610,830 | +0.03(+0.19%) |
Jun 30, 2014 | 13.97 | 13.99 | 13.82 | 13.83 | 3,673,860 | +0.07(+0.49%) |
Jun 27, 2014 | 13.63 | 13.84 | 13.60 | 13.76 | 3,905,631 | +0.13(+0.98%) |
Jun 26, 2014 | 13.59 | 13.62 | 13.51 | 13.62 | 1,228,169 | +0.03(+0.25%) |
Jun 25, 2014 | 13.52 | 13.66 | 13.46 | 13.59 | 2,798,528 | +0.12(+0.90%) |
Jun 24, 2014 | 13.50 | 13.62 | 13.43 | 13.47 | 1,291,146 | -0.03(-0.25%) |
Jun 23, 2014 | 13.59 | 13.59 | 13.43 | 13.50 | 1,333,030 | -0.01(-0.10%) |
Jun 20, 2014 | 13.54 | 13.60 | 13.45 | 13.52 | 1,916,249 | -0.01(-0.05%) |
Jun 19, 2014 | 13.48 | 13.59 | 13.44 | 13.52 | 1,601,930 | +0.05(+0.39%) |
Jun 18, 2014 | 13.44 | 13.55 | 13.38 | 13.47 | 1,463,984 | +0.04(+0.30%) |
Jun 17, 2014 | 13.36 | 13.53 | 13.34 | 13.43 | 932,518 | +0.02(+0.15%) |
Jun 16, 2014 | 13.42 | 13.52 | 13.36 | 13.41 | 1,378,133 | -0.01(-0.10%) |
Jun 13, 2014 | 13.42 | 13.51 | 13.34 | 13.42 | 1,697,697 | +0.01(+0.05%) |
Jun 12, 2014 | 13.42 | 13.44 | 13.33 | 13.42 | 1,737,743 | +0.02(+0.15%) |
Jun 11, 2014 | 13.32 | 13.42 | 13.28 | 13.40 | 2,427,363 | +0.07(+0.50%) |
Jun 10, 2014 | 13.96 | 13.96 | 13.26 | 13.33 | 10,870,771 | +0.53(+4.16%) |
Jun 06, 2014 | 12.73 | 12.85 | 12.61 | 12.80 | 2,412,014 | +0.09(+0.68%) |
Jun 05, 2014 | 12.73 | 12.73 | 12.65 | 12.71 | 1,037,963 | +0.00(+0.00%) |
Jun 04, 2014 | 12.65 | 12.73 | 12.59 | 12.71 | 1,415,790 | +0.03(+0.21%) |
Jun 03, 2014 | 12.62 | 12.80 | 12.62 | 12.69 | 2,709,822 | +0.06(+0.47%) |