Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.66 | 12.56 | 12.56 | 12.56 | 38,000 | -0.10(-0.79%) |
Aug 28, 2014 | 12.86 | 12.95 | 12.52 | 12.66 | 37,269 | -0.21(-1.63%) |
Aug 27, 2014 | 12.86 | 13.11 | 12.74 | 12.87 | 131,645 | +0.10(+0.78%) |
Aug 26, 2014 | 12.50 | 12.79 | 12.43 | 12.77 | 42,766 | +0.34(+2.74%) |
Aug 25, 2014 | 12.53 | 12.75 | 12.27 | 12.43 | 215,476 | -0.02(-0.16%) |
Aug 22, 2014 | 12.49 | 12.90 | 12.40 | 12.45 | 165,605 | -0.12(-0.95%) |
Aug 21, 2014 | 12.61 | 12.64 | 12.22 | 12.57 | 68,195 | -0.05(-0.40%) |
Aug 20, 2014 | 12.54 | 12.91 | 12.33 | 12.62 | 77,923 | -0.10(-0.79%) |
Aug 19, 2014 | 12.66 | 12.91 | 12.44 | 12.72 | 107,704 | +0.18(+1.44%) |
Aug 18, 2014 | 12.92 | 12.92 | 12.14 | 12.54 | 315,832 | -0.30(-2.34%) |
Aug 15, 2014 | 13.46 | 13.46 | 12.25 | 12.84 | 207,007 | -0.63(-4.68%) |
Aug 14, 2014 | 14.99 | 14.99 | 12.77 | 13.47 | 460,038 | -1.18(-8.05%) |
Aug 13, 2014 | 14.67 | 15.02 | 14.17 | 14.65 | 95,866 | -0.01(-0.07%) |
Aug 12, 2014 | 14.50 | 14.76 | 14.28 | 14.66 | 56,863 | +0.16(+1.10%) |
Aug 11, 2014 | 14.79 | 15.02 | 14.05 | 14.50 | 124,866 | -0.27(-1.83%) |
Aug 08, 2014 | 14.65 | 14.73 | 14.47 | 14.77 | 60,088 | +0.26(+1.79%) |
Aug 07, 2014 | 14.89 | 14.89 | 14.23 | 14.51 | 30,668 | -0.26(-1.76%) |
Aug 06, 2014 | 14.38 | 14.97 | 14.30 | 14.77 | 140,615 | +0.21(+1.44%) |
Aug 05, 2014 | 14.18 | 14.68 | 13.71 | 14.56 | 185,028 | +0.27(+1.89%) |
Aug 04, 2014 | 14.23 | 14.80 | 13.64 | 14.29 | 246,261 | +0.05(+0.35%) |
Aug 01, 2014 | 14.36 | 14.55 | 13.40 | 14.24 | 359,234 | -0.06(-0.42%) |
Jul 31, 2014 | 14.76 | 15.00 | 13.78 | 14.30 | 260,791 | -0.63(-4.22%) |
Jul 30, 2014 | 14.73 | 15.00 | 14.40 | 14.93 | 83,995 | +0.38(+2.61%) |
Jul 29, 2014 | 14.76 | 15.00 | 14.40 | 14.55 | 85,791 | -0.13(-0.89%) |
Jul 28, 2014 | 14.68 | 14.95 | 14.07 | 14.68 | 79,114 | +0.01(+0.07%) |
Jul 25, 2014 | 14.62 | 14.91 | 14.28 | 14.67 | 65,215 | -0.11(-0.74%) |
Jul 24, 2014 | 14.50 | 14.95 | 14.32 | 14.78 | 50,057 | +0.38(+2.64%) |
Jul 23, 2014 | 14.29 | 14.63 | 14.29 | 14.40 | 27,761 | +0.20(+1.41%) |
Jul 22, 2014 | 14.31 | 14.46 | 14.10 | 14.20 | 42,539 | +0.04(+0.28%) |
Jul 21, 2014 | 14.02 | 14.33 | 13.78 | 14.16 | 26,468 | +0.10(+0.71%) |
Jul 18, 2014 | 13.64 | 14.10 | 13.51 | 14.06 | 47,297 | +0.42(+3.08%) |
Jul 17, 2014 | 13.93 | 14.94 | 13.55 | 13.64 | 102,852 | -0.37(-2.64%) |
Jul 16, 2014 | 14.37 | 14.37 | 13.77 | 14.01 | 88,755 | -0.01(-0.07%) |
Jul 15, 2014 | 14.23 | 14.23 | 13.68 | 14.02 | 45,246 | -0.08(-0.57%) |
Jul 14, 2014 | 14.77 | 14.77 | 13.90 | 14.10 | 35,312 | -0.46(-3.16%) |
Jul 11, 2014 | 14.88 | 15.12 | 14.21 | 14.56 | 29,659 | -0.36(-2.41%) |
Jul 10, 2014 | 15.19 | 15.19 | 14.85 | 14.92 | 28,285 | -0.33(-2.16%) |
Jul 09, 2014 | 15.37 | 15.66 | 15.04 | 15.25 | 17,977 | -0.18(-1.17%) |
Jul 08, 2014 | 15.51 | 15.71 | 15.25 | 15.43 | 42,846 | -0.30(-1.91%) |
Jul 07, 2014 | 16.23 | 16.23 | 15.25 | 15.73 | 48,127 | -0.29(-1.81%) |
Jul 03, 2014 | 16.49 | 16.02 | 16.02 | 16.02 | 41,700 | -0.44(-2.67%) |
Jul 02, 2014 | 17.07 | 17.92 | 16.25 | 16.46 | 66,238 | -0.57(-3.35%) |
Jul 01, 2014 | 17.03 | 17.52 | 16.65 | 17.03 | 54,927 | -0.09(-0.53%) |
Jun 30, 2014 | 17.35 | 17.35 | 16.47 | 17.12 | 67,953 | -0.28(-1.61%) |
Jun 27, 2014 | 17.36 | 18.00 | 17.21 | 17.40 | 393,539 | -0.10(-0.57%) |
Jun 26, 2014 | 17.50 | 17.82 | 17.10 | 17.50 | 134,105 | +0.16(+0.92%) |
Jun 25, 2014 | 16.67 | 17.38 | 15.56 | 17.34 | 52,052 | +0.57(+3.40%) |
Jun 24, 2014 | 16.92 | 17.44 | 16.40 | 16.77 | 174,381 | -0.05(-0.30%) |
Jun 23, 2014 | 16.50 | 17.45 | 16.01 | 16.82 | 211,105 | +0.55(+3.38%) |
Jun 20, 2014 | 15.50 | 16.41 | 15.26 | 16.27 | 164,197 | +1.21(+8.03%) |
Jun 19, 2014 | 15.00 | 15.50 | 14.35 | 15.06 | 74,736 | +0.12(+0.80%) |
Jun 18, 2014 | 14.53 | 14.95 | 14.36 | 14.94 | 80,661 | +0.36(+2.47%) |
Jun 17, 2014 | 14.79 | 14.89 | 14.33 | 14.58 | 31,448 | -0.28(-1.88%) |
Jun 16, 2014 | 15.00 | 15.00 | 14.50 | 14.86 | 65,430 | -0.03(-0.20%) |
Jun 13, 2014 | 14.70 | 15.17 | 14.24 | 14.89 | 54,991 | +0.26(+1.78%) |
Jun 12, 2014 | 14.75 | 14.79 | 14.43 | 14.63 | 23,417 | -0.07(-0.48%) |
Jun 11, 2014 | 15.15 | 15.50 | 14.52 | 14.70 | 27,507 | -0.67(-4.36%) |
Jun 10, 2014 | 15.24 | 15.42 | 15.21 | 15.37 | 41,876 | +0.43(+2.88%) |
Jun 06, 2014 | 13.50 | 15.16 | 13.50 | 14.94 | 46,074 | +0.56(+3.89%) |
Jun 05, 2014 | 14.32 | 14.44 | 14.01 | 14.38 | 57,341 | +0.06(+0.42%) |
Jun 04, 2014 | 14.58 | 14.84 | 13.90 | 14.32 | 54,257 | -0.26(-1.78%) |
Jun 03, 2014 | 14.13 | 14.75 | 14.13 | 14.58 | 31,959 | -0.03(-0.21%) |