Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.36 | 13.45 | 13.45 | 13.45 | 347,346 | +0.07(+0.55%) |
Aug 28, 2014 | 13.43 | 13.48 | 13.34 | 13.38 | 307,736 | -0.07(-0.55%) |
Aug 27, 2014 | 13.52 | 13.55 | 13.42 | 13.45 | 122,175 | -0.08(-0.60%) |
Aug 26, 2014 | 13.60 | 13.62 | 13.47 | 13.53 | 351,954 | +0.01(+0.06%) |
Aug 25, 2014 | 13.55 | 13.61 | 13.48 | 13.52 | 235,505 | +0.05(+0.36%) |
Aug 22, 2014 | 13.65 | 13.68 | 13.39 | 13.48 | 430,532 | -0.15(-1.08%) |
Aug 21, 2014 | 13.61 | 13.71 | 13.61 | 13.62 | 379,187 | +0.02(+0.18%) |
Aug 20, 2014 | 13.42 | 13.66 | 13.35 | 13.60 | 1,539,454 | +0.15(+1.09%) |
Aug 19, 2014 | 13.49 | 13.56 | 13.45 | 13.45 | 638,728 | -0.04(-0.30%) |
Aug 18, 2014 | 13.58 | 13.60 | 13.46 | 13.49 | 374,249 | +0.00(+0.00%) |
Aug 15, 2014 | 13.54 | 13.58 | 13.43 | 13.49 | 705,877 | +0.07(+0.49%) |
Aug 14, 2014 | 13.36 | 13.46 | 13.34 | 13.43 | 601,179 | +0.07(+0.49%) |
Aug 13, 2014 | 13.24 | 13.39 | 13.24 | 13.36 | 997,856 | +0.15(+1.11%) |
Aug 12, 2014 | 13.32 | 13.40 | 13.17 | 13.21 | 931,241 | -0.11(-0.86%) |
Aug 11, 2014 | 13.21 | 13.40 | 13.13 | 13.33 | 1,154,929 | +0.18(+1.37%) |
Aug 08, 2014 | 13.11 | 13.22 | 13.11 | 13.15 | 963,008 | -0.01(-0.06%) |
Aug 07, 2014 | 13.00 | 13.32 | 13.00 | 13.16 | 2,594,194 | +0.16(+1.26%) |
Aug 06, 2014 | 13.30 | 13.30 | 12.89 | 12.99 | 4,455,184 | -0.34(-2.58%) |
Aug 05, 2014 | 13.44 | 13.51 | 13.30 | 13.34 | 658,950 | -0.14(-1.03%) |
Aug 04, 2014 | 13.42 | 13.51 | 13.27 | 13.48 | 408,342 | +0.14(+1.04%) |
Aug 01, 2014 | 13.30 | 13.50 | 13.28 | 13.34 | 1,383,195 | +0.05(+0.37%) |
Jul 31, 2014 | 13.27 | 13.49 | 13.26 | 13.29 | 583,331 | -0.07(-0.49%) |
Jul 30, 2014 | 13.50 | 13.50 | 13.25 | 13.35 | 212,726 | -0.07(-0.49%) |
Jul 29, 2014 | 13.43 | 13.55 | 13.34 | 13.42 | 353,739 | -0.04(-0.30%) |
Jul 28, 2014 | 13.30 | 13.54 | 13.30 | 13.46 | 445,530 | +0.04(+0.30%) |
Jul 25, 2014 | 13.41 | 13.55 | 13.34 | 13.42 | 344,787 | -0.07(-0.55%) |
Jul 24, 2014 | 13.61 | 13.61 | 13.43 | 13.49 | 247,833 | -0.05(-0.36%) |
Jul 23, 2014 | 13.50 | 13.59 | 13.43 | 13.54 | 268,268 | +0.08(+0.61%) |
Jul 22, 2014 | 13.39 | 13.48 | 13.35 | 13.46 | 368,650 | +0.12(+0.92%) |
Jul 21, 2014 | 13.34 | 13.44 | 13.25 | 13.34 | 380,520 | -0.09(-0.67%) |
Jul 18, 2014 | 13.30 | 13.47 | 13.26 | 13.43 | 537,847 | +0.05(+0.37%) |
Jul 17, 2014 | 13.44 | 13.52 | 13.32 | 13.38 | 456,891 | -0.13(-0.97%) |
Jul 16, 2014 | 13.57 | 13.57 | 13.43 | 13.51 | 234,848 | +0.00(+0.00%) |
Jul 15, 2014 | 13.50 | 13.53 | 13.43 | 13.51 | 359,307 | +0.00(+0.00%) |
Jul 14, 2014 | 13.50 | 13.55 | 13.44 | 13.51 | 314,722 | +0.07(+0.55%) |
Jul 11, 2014 | 13.51 | 13.60 | 13.40 | 13.43 | 294,094 | -0.07(-0.54%) |
Jul 10, 2014 | 13.41 | 13.65 | 13.41 | 13.51 | 421,179 | -0.12(-0.90%) |
Jul 09, 2014 | 13.71 | 13.74 | 13.55 | 13.63 | 291,761 | -0.07(-0.48%) |
Jul 08, 2014 | 13.59 | 13.75 | 13.59 | 13.70 | 349,960 | +0.08(+0.60%) |
Jul 07, 2014 | 13.45 | 13.63 | 13.45 | 13.61 | 362,292 | +0.07(+0.54%) |
Jul 03, 2014 | 13.58 | 13.54 | 13.54 | 13.54 | 358,957 | -0.08(-0.60%) |
Jul 02, 2014 | 13.66 | 13.66 | 13.42 | 13.62 | 438,569 | +0.01(+0.06%) |
Jul 01, 2014 | 13.55 | 13.70 | 13.51 | 13.61 | 548,413 | +0.11(+0.85%) |
Jun 30, 2014 | 13.51 | 13.63 | 13.42 | 13.50 | 627,435 | -0.11(-0.78%) |
Jun 27, 2014 | 13.39 | 13.76 | 13.34 | 13.61 | 3,382,786 | +0.11(+0.79%) |
Jun 26, 2014 | 13.49 | 13.52 | 13.39 | 13.50 | 386,608 | -0.02(-0.18%) |
Jun 25, 2014 | 13.61 | 13.67 | 13.46 | 13.52 | 373,159 | -0.17(-1.25%) |
Jun 24, 2014 | 13.68 | 13.79 | 13.57 | 13.70 | 401,593 | -0.02(-0.18%) |
Jun 23, 2014 | 13.79 | 13.81 | 13.66 | 13.72 | 311,837 | +0.02(+0.18%) |
Jun 20, 2014 | 13.60 | 13.82 | 13.55 | 13.70 | 1,453,030 | +0.07(+0.48%) |
Jun 19, 2014 | 13.50 | 13.66 | 13.48 | 13.63 | 339,093 | +0.16(+1.22%) |
Jun 18, 2014 | 13.41 | 13.48 | 13.38 | 13.47 | 299,688 | +0.07(+0.55%) |
Jun 17, 2014 | 13.48 | 13.51 | 13.38 | 13.39 | 375,839 | -0.13(-0.97%) |
Jun 16, 2014 | 13.57 | 13.59 | 13.43 | 13.52 | 295,214 | -0.12(-0.90%) |
Jun 13, 2014 | 13.45 | 13.67 | 13.30 | 13.65 | 400,222 | +0.25(+1.83%) |
Jun 12, 2014 | 13.55 | 13.55 | 13.31 | 13.40 | 465,591 | -0.13(-0.97%) |
Jun 11, 2014 | 13.70 | 13.74 | 13.50 | 13.53 | 499,912 | -0.15(-1.11%) |
Jun 10, 2014 | 13.84 | 13.89 | 13.66 | 13.68 | 560,989 | -0.29(-2.10%) |
Jun 06, 2014 | 14.07 | 14.08 | 13.94 | 13.98 | 767,177 | -0.01(-0.06%) |
Jun 05, 2014 | 13.63 | 14.12 | 13.63 | 13.99 | 1,162,218 | +0.34(+2.51%) |
Jun 04, 2014 | 13.70 | 13.74 | 13.56 | 13.64 | 493,647 | -0.07(-0.53%) |
Jun 03, 2014 | 13.42 | 13.73 | 13.36 | 13.72 | 698,710 | +0.28(+2.12%) |