Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.38 | 12.94 | 12.94 | 12.94 | 254,900 | +0.58(+4.69%) |
Aug 28, 2014 | 12.76 | 12.93 | 12.36 | 12.36 | 547,707 | -0.53(-4.11%) |
Aug 27, 2014 | 12.94 | 13.01 | 12.69 | 12.89 | 205,025 | -0.06(-0.46%) |
Aug 26, 2014 | 12.83 | 13.02 | 12.63 | 12.95 | 353,849 | +0.11(+0.86%) |
Aug 25, 2014 | 12.60 | 13.14 | 12.60 | 12.84 | 319,015 | +0.33(+2.64%) |
Aug 22, 2014 | 12.31 | 12.63 | 12.31 | 12.51 | 358,898 | +0.21(+1.71%) |
Aug 21, 2014 | 12.36 | 12.52 | 11.99 | 12.30 | 411,763 | -0.01(-0.08%) |
Aug 20, 2014 | 12.74 | 12.74 | 12.16 | 12.31 | 343,647 | -0.53(-4.13%) |
Aug 19, 2014 | 13.25 | 13.25 | 12.79 | 12.84 | 412,135 | -0.41(-3.09%) |
Aug 18, 2014 | 13.90 | 13.90 | 13.16 | 13.25 | 332,117 | -0.41(-3.00%) |
Aug 15, 2014 | 13.70 | 13.74 | 13.28 | 13.66 | 810,084 | +0.07(+0.52%) |
Aug 14, 2014 | 13.17 | 13.63 | 12.93 | 13.59 | 599,223 | +0.37(+2.80%) |
Aug 13, 2014 | 12.88 | 13.29 | 12.77 | 13.22 | 620,904 | +0.35(+2.72%) |
Aug 12, 2014 | 12.59 | 12.95 | 12.57 | 12.87 | 611,182 | +0.22(+1.74%) |
Aug 11, 2014 | 12.25 | 12.97 | 12.22 | 12.65 | 1,166,606 | +0.59(+4.89%) |
Aug 08, 2014 | 12.87 | 12.88 | 11.77 | 12.06 | 1,562,215 | -0.76(-5.93%) |
Aug 07, 2014 | 14.20 | 15.33 | 12.70 | 12.82 | 2,063,824 | -0.78(-5.74%) |
Aug 06, 2014 | 13.77 | 14.14 | 13.43 | 13.60 | 603,572 | -0.39(-2.79%) |
Aug 05, 2014 | 14.37 | 14.46 | 13.80 | 13.99 | 472,108 | -0.15(-1.06%) |
Aug 04, 2014 | 14.08 | 14.38 | 13.89 | 14.14 | 542,225 | +0.08(+0.57%) |
Aug 01, 2014 | 14.57 | 15.10 | 13.87 | 14.06 | 1,003,394 | -0.64(-4.35%) |
Jul 31, 2014 | 14.49 | 14.79 | 14.12 | 14.70 | 513,052 | -0.04(-0.27%) |
Jul 30, 2014 | 14.30 | 14.79 | 14.05 | 14.74 | 350,045 | +0.63(+4.46%) |
Jul 29, 2014 | 14.04 | 14.34 | 13.81 | 14.11 | 432,926 | +0.11(+0.79%) |
Jul 28, 2014 | 14.19 | 14.33 | 13.62 | 14.00 | 432,321 | -0.18(-1.27%) |
Jul 25, 2014 | 13.90 | 14.29 | 13.82 | 14.18 | 342,737 | +0.26(+1.87%) |
Jul 24, 2014 | 14.07 | 14.44 | 13.85 | 13.92 | 259,183 | -0.14(-1.00%) |
Jul 23, 2014 | 13.48 | 14.08 | 13.43 | 14.06 | 435,691 | +0.74(+5.56%) |
Jul 22, 2014 | 13.28 | 13.60 | 13.11 | 13.32 | 227,969 | +0.19(+1.45%) |
Jul 21, 2014 | 13.18 | 13.22 | 12.77 | 13.13 | 332,300 | -0.19(-1.43%) |
Jul 18, 2014 | 12.83 | 13.46 | 12.83 | 13.32 | 403,985 | +0.45(+3.50%) |
Jul 17, 2014 | 13.03 | 13.45 | 12.80 | 12.87 | 612,381 | -0.30(-2.28%) |
Jul 16, 2014 | 13.24 | 13.42 | 12.95 | 13.17 | 524,726 | +0.01(+0.08%) |
Jul 15, 2014 | 14.00 | 14.00 | 13.02 | 13.16 | 822,020 | -0.82(-5.87%) |
Jul 14, 2014 | 14.53 | 14.54 | 13.88 | 13.98 | 415,749 | -0.29(-2.03%) |
Jul 11, 2014 | 14.36 | 14.62 | 14.04 | 14.27 | 356,999 | -0.15(-1.04%) |
Jul 10, 2014 | 14.27 | 14.55 | 13.81 | 14.42 | 484,851 | -0.04(-0.28%) |
Jul 09, 2014 | 14.14 | 14.59 | 13.74 | 14.46 | 388,740 | +0.36(+2.55%) |
Jul 08, 2014 | 15.00 | 15.24 | 13.89 | 14.10 | 766,526 | -0.89(-5.94%) |
Jul 07, 2014 | 15.79 | 15.87 | 14.77 | 14.99 | 572,998 | -0.92(-5.78%) |
Jul 03, 2014 | 15.97 | 15.91 | 15.91 | 15.91 | 267,300 | +0.00(+0.00%) |
Jul 02, 2014 | 15.99 | 16.12 | 15.77 | 15.91 | 607,940 | -0.16(-1.00%) |
Jul 01, 2014 | 16.19 | 16.48 | 15.92 | 16.07 | 638,124 | -0.11(-0.68%) |
Jun 30, 2014 | 16.29 | 16.50 | 16.06 | 16.18 | 743,836 | -0.03(-0.19%) |
Jun 27, 2014 | 16.00 | 16.39 | 15.75 | 16.21 | 530,254 | +0.31(+1.95%) |
Jun 26, 2014 | 15.76 | 16.08 | 15.62 | 15.90 | 319,097 | +0.09(+0.57%) |
Jun 25, 2014 | 15.70 | 16.12 | 15.55 | 15.81 | 612,669 | +0.02(+0.13%) |
Jun 24, 2014 | 15.84 | 16.47 | 15.69 | 15.79 | 695,102 | -0.14(-0.88%) |
Jun 23, 2014 | 14.85 | 16.13 | 14.85 | 15.93 | 1,093,640 | +1.15(+7.78%) |
Jun 20, 2014 | 14.82 | 15.00 | 14.25 | 14.78 | 1,346,929 | +0.06(+0.41%) |
Jun 19, 2014 | 14.79 | 14.88 | 14.46 | 14.72 | 219,472 | +0.00(+0.00%) |
Jun 18, 2014 | 14.68 | 14.74 | 14.31 | 14.72 | 399,526 | +0.05(+0.34%) |
Jun 17, 2014 | 14.95 | 15.04 | 14.58 | 14.67 | 530,879 | -0.19(-1.28%) |
Jun 16, 2014 | 14.20 | 15.00 | 14.19 | 14.86 | 658,731 | +0.58(+4.06%) |
Jun 13, 2014 | 14.52 | 14.58 | 13.69 | 14.28 | 908,903 | -0.30(-2.06%) |
Jun 12, 2014 | 14.86 | 15.07 | 14.38 | 14.58 | 419,215 | -0.38(-2.54%) |
Jun 11, 2014 | 14.77 | 15.09 | 14.42 | 14.96 | 628,420 | +0.00(+0.00%) |
Jun 10, 2014 | 13.88 | 15.08 | 13.88 | 14.96 | 2,240,442 | +1.25(+9.12%) |
Jun 06, 2014 | 12.97 | 14.20 | 12.75 | 13.71 | 2,120,760 | +0.77(+5.95%) |
Jun 05, 2014 | 12.33 | 13.03 | 12.08 | 12.94 | 1,430,272 | +0.38(+3.03%) |
Jun 04, 2014 | 11.08 | 12.99 | 11.00 | 12.56 | 4,815,844 | +2.54(+25.35%) |
Jun 03, 2014 | 10.22 | 10.63 | 9.890 | 10.02 | 452,865 | -0.15(-1.47%) |