Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.40 | 12.57 | 12.57 | 12.57 | 10,101 | +0.04(+0.32%) |
Aug 28, 2014 | 12.44 | 12.63 | 12.43 | 12.53 | 14,783 | +0.00(+0.00%) |
Aug 27, 2014 | 12.55 | 12.63 | 12.47 | 12.53 | 12,552 | +0.10(+0.78%) |
Aug 26, 2014 | 12.30 | 12.44 | 12.30 | 12.44 | 29,195 | +0.18(+1.45%) |
Aug 25, 2014 | 12.36 | 12.36 | 12.07 | 12.26 | 37,479 | -0.28(-2.24%) |
Aug 22, 2014 | 12.37 | 12.52 | 12.14 | 12.54 | 15,239 | +0.11(+0.92%) |
Aug 21, 2014 | 12.34 | 12.49 | 12.34 | 12.42 | 15,654 | +0.18(+1.45%) |
Aug 20, 2014 | 12.25 | 12.30 | 12.21 | 12.25 | 9,251 | +0.03(+0.23%) |
Aug 19, 2014 | 12.30 | 12.36 | 12.18 | 12.22 | 29,333 | -0.04(-0.33%) |
Aug 18, 2014 | 12.25 | 12.40 | 12.23 | 12.26 | 26,166 | -0.07(-0.56%) |
Aug 15, 2014 | 12.28 | 12.41 | 12.20 | 12.33 | 29,345 | +0.03(+0.28%) |
Aug 14, 2014 | 12.44 | 12.46 | 12.21 | 12.29 | 50,768 | -0.11(-0.93%) |
Aug 13, 2014 | 12.34 | 12.42 | 12.26 | 12.41 | 53,295 | +0.12(+0.98%) |
Aug 12, 2014 | 12.32 | 12.43 | 12.25 | 12.29 | 91,096 | -0.09(-0.74%) |
Aug 11, 2014 | 12.88 | 13.06 | 12.06 | 12.38 | 305,730 | +0.05(+0.42%) |
Aug 08, 2014 | 12.24 | 12.48 | 12.18 | 12.33 | 32,590 | +0.03(+0.23%) |
Aug 07, 2014 | 12.33 | 12.46 | 12.23 | 12.30 | 11,458 | -0.17(-1.34%) |
Aug 06, 2014 | 12.76 | 12.76 | 12.32 | 12.46 | 57,980 | -0.45(-3.51%) |
Aug 05, 2014 | 12.92 | 13.10 | 12.90 | 12.92 | 15,255 | -0.06(-0.44%) |
Aug 04, 2014 | 13.11 | 13.11 | 12.98 | 12.98 | 10,547 | -0.24(-1.78%) |
Aug 01, 2014 | 13.37 | 13.60 | 13.09 | 13.21 | 21,117 | -0.04(-0.30%) |
Jul 31, 2014 | 13.49 | 13.49 | 13.21 | 13.25 | 22,253 | -0.27(-2.00%) |
Jul 30, 2014 | 13.62 | 13.76 | 13.52 | 13.52 | 18,066 | -0.17(-1.26%) |
Jul 29, 2014 | 13.75 | 13.84 | 13.69 | 13.69 | 10,241 | -0.01(-0.04%) |
Jul 28, 2014 | 13.78 | 13.78 | 13.66 | 13.70 | 11,420 | -0.01(-0.08%) |
Jul 25, 2014 | 13.52 | 13.87 | 13.49 | 13.71 | 11,104 | -0.06(-0.46%) |
Jul 24, 2014 | 13.64 | 13.77 | 13.62 | 13.77 | 10,864 | +0.25(+1.83%) |
Jul 23, 2014 | 13.71 | 13.77 | 13.52 | 13.53 | 16,537 | -0.13(-0.97%) |
Jul 22, 2014 | 13.75 | 13.85 | 13.65 | 13.66 | 6,553 | -0.20(-1.41%) |
Jul 21, 2014 | 13.77 | 13.87 | 13.71 | 13.85 | 7,400 | +0.02(+0.13%) |
Jul 18, 2014 | 13.81 | 13.91 | 13.69 | 13.84 | 7,463 | +0.00(+0.00%) |
Jul 17, 2014 | 14.01 | 14.01 | 13.81 | 13.84 | 4,707 | -0.15(-1.07%) |
Jul 16, 2014 | 13.88 | 13.99 | 13.79 | 13.99 | 10,953 | +0.02(+0.12%) |
Jul 15, 2014 | 13.91 | 14.04 | 13.87 | 13.97 | 6,780 | +0.22(+1.63%) |
Jul 14, 2014 | 13.72 | 13.77 | 13.68 | 13.75 | 26,227 | +0.02(+0.13%) |
Jul 11, 2014 | 13.73 | 13.80 | 13.72 | 13.73 | 17,345 | +0.02(+0.16%) |
Jul 10, 2014 | 13.55 | 13.72 | 13.52 | 13.71 | 14,969 | +0.05(+0.38%) |
Jul 09, 2014 | 13.53 | 13.71 | 13.52 | 13.65 | 6,095 | +0.20(+1.49%) |
Jul 08, 2014 | 13.49 | 13.49 | 13.33 | 13.45 | 23,256 | -0.30(-2.17%) |
Jul 07, 2014 | 13.75 | 13.86 | 13.70 | 13.75 | 15,257 | -0.28(-1.96%) |
Jul 03, 2014 | 14.00 | 14.03 | 14.03 | 14.03 | 12,017 | -0.01(-0.08%) |
Jul 02, 2014 | 13.87 | 14.15 | 13.87 | 14.04 | 25,668 | +0.06(+0.41%) |
Jul 01, 2014 | 13.84 | 14.00 | 13.79 | 13.98 | 11,420 | +0.00(+0.00%) |
Jun 30, 2014 | 13.73 | 14.02 | 13.73 | 13.98 | 18,456 | +0.25(+1.84%) |
Jun 27, 2014 | 13.60 | 13.77 | 13.55 | 13.73 | 4,037 | +0.11(+0.84%) |
Jun 26, 2014 | 13.79 | 13.81 | 13.61 | 13.61 | 11,859 | -0.28(-2.03%) |
Jun 25, 2014 | 13.87 | 13.95 | 13.61 | 13.89 | 18,630 | -0.20(-1.39%) |
Jun 24, 2014 | 14.11 | 14.25 | 14.05 | 14.09 | 9,377 | -0.09(-0.65%) |
Jun 23, 2014 | 14.21 | 14.23 | 14.15 | 14.18 | 7,905 | +0.01(+0.08%) |
Jun 20, 2014 | 14.17 | 14.17 | 14.08 | 14.17 | 6,498 | +0.07(+0.53%) |
Jun 19, 2014 | 14.12 | 14.20 | 14.04 | 14.10 | 22,067 | +0.21(+1.53%) |
Jun 18, 2014 | 14.04 | 14.04 | 13.76 | 13.88 | 22,631 | -0.06(-0.41%) |
Jun 17, 2014 | 14.01 | 14.12 | 13.92 | 13.94 | 12,698 | -0.06(-0.45%) |
Jun 16, 2014 | 13.96 | 14.07 | 13.87 | 14.00 | 19,686 | +0.64(+4.81%) |
Jun 13, 2014 | 13.38 | 13.43 | 13.29 | 13.36 | 10,551 | +0.01(+0.08%) |
Jun 12, 2014 | 13.38 | 13.43 | 13.27 | 13.35 | 9,145 | +0.09(+0.71%) |
Jun 11, 2014 | 13.34 | 13.43 | 13.25 | 13.26 | 39,974 | +0.53(+4.13%) |
Jun 10, 2014 | 12.86 | 12.91 | 12.66 | 12.73 | 41,733 | -0.30(-2.34%) |
Jun 06, 2014 | 12.76 | 13.03 | 12.76 | 13.03 | 14,518 | +0.01(+0.09%) |
Jun 05, 2014 | 12.85 | 13.03 | 12.61 | 13.02 | 23,086 | +0.01(+0.09%) |
Jun 04, 2014 | 13.11 | 13.15 | 12.90 | 13.01 | 25,147 | -0.06(-0.42%) |
Jun 03, 2014 | 12.92 | 13.36 | 12.88 | 13.07 | 12,976 | +0.12(+0.94%) |