Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.30 | 14.22 | 14.22 | 14.22 | 51,700 | -0.09(-0.63%) |
Aug 28, 2014 | 14.75 | 14.90 | 14.24 | 14.31 | 28,281 | -0.52(-3.51%) |
Aug 27, 2014 | 15.10 | 15.31 | 14.67 | 14.83 | 34,031 | -0.36(-2.37%) |
Aug 26, 2014 | 15.77 | 15.91 | 15.08 | 15.19 | 80,094 | -0.71(-4.47%) |
Aug 25, 2014 | 15.61 | 16.26 | 15.61 | 15.90 | 28,954 | +0.28(+1.79%) |
Aug 22, 2014 | 14.91 | 15.81 | 14.91 | 15.62 | 212,140 | +0.65(+4.34%) |
Aug 21, 2014 | 15.51 | 15.55 | 14.52 | 14.97 | 69,367 | -0.58(-3.73%) |
Aug 20, 2014 | 17.16 | 17.16 | 15.22 | 15.55 | 118,626 | -1.74(-10.06%) |
Aug 19, 2014 | 18.09 | 18.09 | 16.59 | 17.29 | 73,244 | -0.70(-3.89%) |
Aug 18, 2014 | 18.57 | 18.96 | 17.65 | 17.99 | 123,372 | -0.39(-2.12%) |
Aug 15, 2014 | 18.51 | 19.77 | 18.02 | 18.38 | 62,337 | +0.19(+1.04%) |
Aug 14, 2014 | 17.64 | 18.99 | 17.42 | 18.19 | 51,910 | +0.50(+2.83%) |
Aug 13, 2014 | 15.98 | 17.98 | 15.98 | 17.69 | 62,489 | +1.71(+10.70%) |
Aug 12, 2014 | 15.77 | 16.63 | 15.69 | 15.98 | 102,195 | +0.10(+0.63%) |
Aug 11, 2014 | 15.36 | 16.00 | 15.36 | 15.88 | 54,365 | +0.61(+3.99%) |
Aug 08, 2014 | 14.26 | 15.54 | 14.26 | 15.27 | 37,785 | +0.94(+6.56%) |
Aug 07, 2014 | 16.22 | 16.22 | 14.10 | 14.33 | 14,711 | -0.90(-5.91%) |
Aug 06, 2014 | 15.23 | 16.22 | 14.62 | 15.23 | 26,495 | -0.11(-0.72%) |
Aug 05, 2014 | 15.80 | 16.46 | 14.78 | 15.34 | 68,406 | -0.52(-3.28%) |
Aug 04, 2014 | 14.88 | 16.50 | 14.88 | 15.86 | 64,310 | +1.08(+7.31%) |
Aug 01, 2014 | 14.55 | 14.92 | 14.00 | 14.78 | 42,410 | +0.29(+2.00%) |
Jul 31, 2014 | 14.62 | 14.97 | 14.35 | 14.49 | 25,229 | -0.30(-2.03%) |
Jul 30, 2014 | 13.96 | 14.86 | 13.90 | 14.79 | 55,780 | +0.93(+6.71%) |
Jul 29, 2014 | 13.31 | 14.20 | 13.31 | 13.86 | 35,769 | +0.52(+3.90%) |
Jul 28, 2014 | 13.71 | 14.56 | 13.26 | 13.34 | 26,917 | -0.38(-2.77%) |
Jul 25, 2014 | 14.06 | 14.29 | 13.50 | 13.72 | 51,951 | -0.45(-3.18%) |
Jul 24, 2014 | 14.28 | 14.56 | 14.12 | 14.17 | 49,370 | -0.13(-0.91%) |
Jul 23, 2014 | 14.32 | 14.51 | 14.18 | 14.30 | 43,213 | -0.03(-0.21%) |
Jul 22, 2014 | 14.22 | 14.50 | 14.17 | 14.33 | 71,654 | +0.08(+0.56%) |
Jul 21, 2014 | 14.31 | 14.38 | 14.01 | 14.25 | 70,565 | -0.15(-1.04%) |
Jul 18, 2014 | 14.17 | 14.68 | 14.12 | 14.40 | 131,302 | +0.08(+0.56%) |
Jul 17, 2014 | 14.20 | 14.75 | 14.11 | 14.32 | 88,138 | +0.01(+0.07%) |
Jul 16, 2014 | 15.15 | 15.20 | 14.04 | 14.31 | 198,833 | -0.78(-5.17%) |
Jul 15, 2014 | 15.22 | 15.26 | 14.98 | 15.09 | 59,869 | -0.18(-1.18%) |
Jul 14, 2014 | 15.36 | 15.36 | 14.62 | 15.27 | 65,057 | +0.01(+0.07%) |
Jul 11, 2014 | 15.06 | 15.44 | 14.54 | 15.26 | 59,476 | +0.13(+0.86%) |
Jul 10, 2014 | 15.71 | 15.71 | 14.79 | 15.13 | 53,728 | -0.78(-4.90%) |
Jul 09, 2014 | 16.18 | 16.18 | 15.54 | 15.91 | 13,974 | -0.25(-1.55%) |
Jul 08, 2014 | 16.82 | 17.00 | 16.08 | 16.16 | 62,695 | -0.75(-4.44%) |
Jul 07, 2014 | 16.90 | 17.24 | 16.49 | 16.91 | 51,312 | -0.04(-0.24%) |
Jul 03, 2014 | 17.18 | 16.95 | 16.95 | 16.95 | 18,500 | -0.22(-1.28%) |
Jul 02, 2014 | 16.90 | 17.24 | 16.64 | 17.17 | 65,701 | +0.20(+1.18%) |
Jul 01, 2014 | 16.66 | 17.14 | 16.19 | 16.97 | 95,035 | +0.11(+0.65%) |
Jun 30, 2014 | 17.26 | 17.26 | 16.30 | 16.86 | 130,206 | -0.29(-1.69%) |
Jun 27, 2014 | 17.18 | 18.01 | 16.45 | 17.15 | 2,285,233 | -0.24(-1.38%) |
Jun 26, 2014 | 16.84 | 17.61 | 16.70 | 17.39 | 52,208 | +0.22(+1.28%) |
Jun 25, 2014 | 17.53 | 18.02 | 16.81 | 17.17 | 106,913 | -0.62(-3.49%) |
Jun 24, 2014 | 18.81 | 18.81 | 17.63 | 17.79 | 89,638 | -1.16(-6.12%) |
Jun 23, 2014 | 18.87 | 19.10 | 16.14 | 18.95 | 142,292 | -0.31(-1.61%) |
Jun 20, 2014 | 18.61 | 19.60 | 17.99 | 19.26 | 201,374 | +0.74(+4.00%) |
Jun 19, 2014 | 17.12 | 18.80 | 17.12 | 18.52 | 164,596 | +0.24(+1.31%) |
Jun 18, 2014 | 16.85 | 19.32 | 16.76 | 18.28 | 203,176 | +1.47(+8.74%) |
Jun 17, 2014 | 16.34 | 16.88 | 16.10 | 16.81 | 36,224 | +0.08(+0.48%) |
Jun 16, 2014 | 16.93 | 17.11 | 16.23 | 16.73 | 75,061 | -0.16(-0.95%) |
Jun 13, 2014 | 15.75 | 17.00 | 15.75 | 16.89 | 28,735 | +0.13(+0.78%) |
Jun 12, 2014 | 16.85 | 16.85 | 16.60 | 16.76 | 44,688 | -0.06(-0.36%) |
Jun 11, 2014 | 16.64 | 16.89 | 16.51 | 16.82 | 26,992 | +0.03(+0.18%) |
Jun 10, 2014 | 16.56 | 16.80 | 15.67 | 16.79 | 23,642 | +0.48(+2.94%) |
Jun 06, 2014 | 16.58 | 16.82 | 16.00 | 16.31 | 29,922 | -0.21(-1.27%) |
Jun 05, 2014 | 16.42 | 16.98 | 15.13 | 16.52 | 92,300 | +0.15(+0.92%) |
Jun 04, 2014 | 15.15 | 16.65 | 14.86 | 16.37 | 78,284 | +1.46(+9.79%) |
Jun 03, 2014 | 14.90 | 15.44 | 14.74 | 14.91 | 68,950 | -0.08(-0.53%) |