Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.32 | 12.31 | 12.31 | 12.31 | 243,500 | -0.02(-0.16%) |
Aug 28, 2014 | 12.50 | 12.50 | 12.25 | 12.33 | 412,541 | -0.20(-1.60%) |
Aug 27, 2014 | 13.43 | 13.45 | 12.33 | 12.53 | 800,966 | -0.92(-6.84%) |
Aug 26, 2014 | 13.65 | 13.94 | 13.42 | 13.45 | 118,533 | -0.20(-1.47%) |
Aug 25, 2014 | 13.74 | 13.95 | 13.74 | 13.65 | 127,427 | +0.01(+0.07%) |
Aug 22, 2014 | 13.68 | 13.75 | 13.44 | 13.64 | 119,527 | -0.08(-0.58%) |
Aug 21, 2014 | 13.51 | 13.83 | 13.30 | 13.72 | 145,318 | +0.22(+1.63%) |
Aug 20, 2014 | 13.58 | 13.60 | 13.33 | 13.50 | 96,542 | -0.12(-0.88%) |
Aug 19, 2014 | 13.68 | 13.78 | 13.68 | 13.62 | 65,198 | -0.06(-0.44%) |
Aug 18, 2014 | 13.43 | 13.71 | 13.39 | 13.68 | 95,644 | +0.34(+2.55%) |
Aug 15, 2014 | 13.78 | 13.83 | 13.31 | 13.34 | 140,154 | -0.31(-2.27%) |
Aug 14, 2014 | 13.75 | 13.90 | 13.50 | 13.65 | 160,311 | -0.11(-0.80%) |
Aug 13, 2014 | 14.13 | 14.13 | 13.69 | 13.76 | 99,877 | -0.31(-2.20%) |
Aug 12, 2014 | 14.51 | 14.51 | 13.50 | 14.07 | 223,267 | -0.53(-3.63%) |
Aug 11, 2014 | 14.17 | 14.73 | 14.16 | 14.60 | 124,722 | +0.51(+3.62%) |
Aug 08, 2014 | 14.04 | 14.21 | 14.01 | 14.09 | 84,539 | +0.04(+0.28%) |
Aug 07, 2014 | 14.18 | 14.30 | 13.96 | 14.05 | 129,187 | -0.09(-0.64%) |
Aug 06, 2014 | 13.91 | 14.33 | 13.91 | 14.14 | 79,796 | +0.13(+0.93%) |
Aug 05, 2014 | 14.29 | 14.50 | 13.99 | 14.01 | 121,820 | -0.38(-2.64%) |
Aug 04, 2014 | 14.07 | 14.42 | 13.72 | 14.39 | 152,149 | +0.39(+2.79%) |
Aug 01, 2014 | 14.66 | 14.78 | 13.92 | 14.00 | 247,957 | -0.66(-4.50%) |
Jul 31, 2014 | 14.73 | 14.81 | 14.51 | 14.66 | 152,262 | -0.16(-1.08%) |
Jul 30, 2014 | 15.05 | 15.10 | 14.70 | 14.82 | 123,058 | -0.18(-1.20%) |
Jul 29, 2014 | 15.16 | 15.19 | 14.89 | 15.00 | 128,708 | -0.19(-1.25%) |
Jul 28, 2014 | 15.43 | 15.70 | 15.03 | 15.19 | 117,703 | -0.19(-1.24%) |
Jul 25, 2014 | 15.72 | 15.92 | 15.32 | 15.38 | 114,191 | -0.45(-2.84%) |
Jul 24, 2014 | 16.05 | 16.29 | 15.80 | 15.83 | 103,698 | -0.24(-1.49%) |
Jul 23, 2014 | 16.18 | 16.33 | 15.85 | 16.07 | 90,287 | -0.07(-0.43%) |
Jul 22, 2014 | 16.11 | 16.29 | 15.98 | 16.14 | 68,116 | +0.09(+0.56%) |
Jul 21, 2014 | 16.24 | 16.24 | 16.01 | 16.05 | 99,572 | -0.24(-1.47%) |
Jul 18, 2014 | 16.24 | 16.47 | 16.20 | 16.29 | 104,837 | +0.00(+0.00%) |
Jul 17, 2014 | 16.29 | 16.49 | 16.14 | 16.29 | 175,250 | -0.13(-0.79%) |
Jul 16, 2014 | 15.62 | 16.46 | 15.34 | 16.42 | 182,186 | +0.87(+5.59%) |
Jul 15, 2014 | 15.47 | 15.69 | 15.32 | 15.55 | 109,833 | +0.11(+0.71%) |
Jul 14, 2014 | 15.46 | 15.49 | 15.32 | 15.44 | 80,782 | +0.09(+0.59%) |
Jul 11, 2014 | 15.72 | 15.98 | 15.32 | 15.35 | 198,745 | -0.40(-2.54%) |
Jul 10, 2014 | 15.61 | 16.09 | 15.56 | 15.75 | 132,547 | -0.16(-1.01%) |
Jul 09, 2014 | 16.30 | 16.46 | 15.87 | 15.91 | 84,336 | -0.32(-1.97%) |
Jul 08, 2014 | 16.22 | 16.32 | 16.01 | 16.23 | 151,191 | -0.07(-0.43%) |
Jul 07, 2014 | 16.21 | 16.50 | 16.20 | 16.30 | 179,008 | -0.02(-0.12%) |
Jul 03, 2014 | 16.44 | 16.32 | 16.32 | 16.32 | 71,400 | -0.03(-0.18%) |
Jul 02, 2014 | 16.35 | 16.53 | 16.14 | 16.35 | 176,523 | -0.04(-0.24%) |
Jul 01, 2014 | 16.53 | 16.73 | 16.21 | 16.39 | 125,668 | -0.07(-0.43%) |
Jun 30, 2014 | 16.46 | 16.71 | 16.16 | 16.46 | 121,721 | -0.07(-0.42%) |
Jun 27, 2014 | 15.95 | 16.71 | 15.78 | 16.53 | 317,199 | +0.48(+2.99%) |
Jun 26, 2014 | 15.75 | 16.06 | 15.42 | 16.05 | 119,248 | +0.34(+2.16%) |
Jun 25, 2014 | 15.20 | 15.79 | 15.05 | 15.71 | 267,348 | +0.36(+2.35%) |
Jun 24, 2014 | 15.57 | 15.73 | 15.32 | 15.35 | 155,870 | -0.30(-1.92%) |
Jun 23, 2014 | 15.59 | 15.71 | 15.42 | 15.65 | 94,581 | +0.04(+0.26%) |
Jun 20, 2014 | 15.72 | 15.74 | 15.51 | 15.61 | 252,838 | -0.11(-0.70%) |
Jun 19, 2014 | 15.70 | 15.90 | 15.65 | 15.72 | 125,482 | +0.07(+0.45%) |
Jun 18, 2014 | 15.46 | 15.67 | 15.35 | 15.65 | 170,642 | +0.16(+1.03%) |
Jun 17, 2014 | 15.65 | 15.93 | 15.34 | 15.49 | 161,537 | -0.21(-1.34%) |
Jun 16, 2014 | 15.50 | 15.72 | 15.34 | 15.70 | 103,655 | +0.20(+1.29%) |
Jun 13, 2014 | 16.00 | 16.20 | 15.43 | 15.50 | 172,199 | -0.43(-2.70%) |
Jun 12, 2014 | 16.33 | 16.65 | 15.76 | 15.93 | 161,192 | -0.45(-2.75%) |
Jun 11, 2014 | 16.99 | 17.21 | 16.17 | 16.38 | 225,657 | -0.76(-4.43%) |
Jun 10, 2014 | 17.22 | 17.22 | 16.89 | 17.14 | 77,117 | +0.16(+0.94%) |
Jun 06, 2014 | 17.89 | 18.00 | 16.92 | 16.98 | 254,922 | -0.93(-5.19%) |
Jun 05, 2014 | 16.80 | 18.00 | 16.80 | 17.91 | 298,227 | +0.30(+1.70%) |
Jun 04, 2014 | 17.47 | 17.98 | 17.30 | 17.61 | 732,775 | -0.01(-0.06%) |
Jun 03, 2014 | 17.96 | 17.96 | 17.45 | 17.62 | 120,517 | -0.50(-2.76%) |