Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.71 | 13.51 | 13.51 | 13.51 | 12,200 | -0.21(-1.53%) |
Aug 28, 2014 | 13.69 | 13.73 | 13.53 | 13.72 | 17,359 | -0.07(-0.51%) |
Aug 27, 2014 | 14.14 | 14.20 | 13.61 | 13.79 | 21,006 | -0.32(-2.27%) |
Aug 26, 2014 | 14.38 | 14.60 | 14.08 | 14.11 | 23,214 | -0.36(-2.49%) |
Aug 25, 2014 | 14.58 | 14.69 | 14.39 | 14.47 | 11,823 | -0.04(-0.28%) |
Aug 22, 2014 | 15.04 | 15.04 | 14.51 | 14.51 | 14,540 | -0.48(-3.20%) |
Aug 21, 2014 | 15.00 | 15.14 | 14.88 | 14.99 | 50,506 | +0.04(+0.27%) |
Aug 20, 2014 | 14.50 | 15.00 | 14.28 | 14.95 | 50,742 | +0.66(+4.62%) |
Aug 19, 2014 | 14.05 | 14.40 | 14.05 | 14.29 | 30,546 | +0.25(+1.78%) |
Aug 18, 2014 | 14.22 | 14.34 | 14.00 | 14.04 | 51,206 | -0.09(-0.67%) |
Aug 15, 2014 | 12.64 | 14.24 | 12.64 | 14.13 | 73,992 | +1.49(+11.82%) |
Aug 14, 2014 | 13.29 | 13.18 | 12.56 | 12.64 | 18,354 | -0.54(-4.10%) |
Aug 13, 2014 | 13.34 | 13.34 | 13.15 | 13.18 | 4,109 | -0.11(-0.83%) |
Aug 12, 2014 | 13.30 | 13.30 | 13.22 | 13.29 | 6,467 | +0.00(+0.00%) |
Aug 11, 2014 | 13.18 | 13.33 | 13.16 | 13.29 | 10,718 | +0.13(+0.99%) |
Aug 08, 2014 | 13.42 | 13.42 | 13.25 | 13.16 | 9,375 | -0.20(-1.50%) |
Aug 07, 2014 | 13.12 | 13.41 | 13.12 | 13.36 | 13,284 | +0.35(+2.69%) |
Aug 06, 2014 | 12.95 | 13.13 | 12.95 | 13.01 | 11,919 | +0.08(+0.62%) |
Aug 05, 2014 | 12.94 | 13.05 | 12.93 | 12.93 | 9,673 | -0.14(-1.10%) |
Aug 04, 2014 | 13.25 | 13.25 | 12.86 | 13.07 | 10,141 | -0.05(-0.35%) |
Aug 01, 2014 | 13.02 | 13.32 | 13.01 | 13.12 | 7,399 | +0.11(+0.85%) |
Jul 31, 2014 | 12.79 | 13.09 | 12.79 | 13.01 | 25,927 | +0.07(+0.54%) |
Jul 30, 2014 | 13.53 | 13.53 | 12.80 | 12.94 | 22,244 | -0.40(-3.00%) |
Jul 29, 2014 | 13.51 | 13.69 | 12.84 | 13.34 | 27,466 | -0.29(-2.13%) |
Jul 28, 2014 | 13.40 | 13.83 | 13.11 | 13.63 | 14,393 | +0.15(+1.11%) |
Jul 25, 2014 | 13.12 | 13.48 | 13.10 | 13.48 | 4,432 | +0.36(+2.74%) |
Jul 24, 2014 | 13.40 | 13.59 | 13.11 | 13.12 | 17,080 | -0.24(-1.80%) |
Jul 23, 2014 | 13.92 | 13.92 | 13.25 | 13.36 | 32,013 | -0.51(-3.68%) |
Jul 22, 2014 | 13.58 | 13.87 | 13.41 | 13.87 | 49,508 | +0.29(+2.14%) |
Jul 21, 2014 | 13.39 | 13.75 | 13.32 | 13.58 | 36,150 | +0.28(+2.11%) |
Jul 18, 2014 | 12.86 | 13.30 | 12.86 | 13.30 | 33,358 | +0.50(+3.91%) |
Jul 17, 2014 | 12.62 | 12.93 | 12.42 | 12.80 | 33,366 | +0.15(+1.19%) |
Jul 16, 2014 | 12.43 | 12.75 | 12.43 | 12.65 | 9,828 | +0.27(+2.18%) |
Jul 15, 2014 | 12.31 | 12.46 | 12.31 | 12.38 | 9,831 | +0.11(+0.90%) |
Jul 14, 2014 | 12.30 | 12.38 | 12.24 | 12.27 | 4,600 | +0.05(+0.41%) |
Jul 11, 2014 | 12.02 | 12.29 | 12.02 | 12.22 | 6,766 | +0.20(+1.66%) |
Jul 10, 2014 | 11.91 | 12.17 | 11.82 | 12.02 | 18,195 | -0.11(-0.91%) |
Jul 09, 2014 | 11.88 | 12.19 | 11.81 | 12.13 | 9,679 | +0.37(+3.15%) |
Jul 08, 2014 | 11.98 | 12.10 | 11.71 | 11.76 | 14,270 | -0.26(-2.16%) |
Jul 07, 2014 | 12.20 | 12.22 | 12.01 | 12.02 | 12,715 | -0.22(-1.80%) |
Jul 03, 2014 | 12.13 | 12.24 | 12.24 | 12.24 | 5,900 | +0.08(+0.66%) |
Jul 02, 2014 | 12.27 | 12.38 | 12.14 | 12.16 | 9,763 | -0.10(-0.82%) |
Jul 01, 2014 | 12.25 | 12.34 | 12.15 | 12.26 | 4,256 | +0.15(+1.24%) |
Jun 30, 2014 | 12.19 | 12.35 | 12.00 | 12.11 | 9,068 | -0.04(-0.33%) |
Jun 27, 2014 | 12.13 | 12.35 | 11.84 | 12.15 | 11,919 | +0.03(+0.25%) |
Jun 26, 2014 | 12.13 | 12.20 | 11.93 | 12.12 | 9,408 | +0.03(+0.25%) |
Jun 25, 2014 | 12.08 | 12.15 | 11.95 | 12.09 | 14,923 | -0.06(-0.49%) |
Jun 24, 2014 | 12.13 | 12.20 | 12.03 | 12.15 | 14,860 | +0.04(+0.33%) |
Jun 23, 2014 | 11.95 | 12.17 | 11.85 | 12.11 | 13,232 | +0.15(+1.25%) |
Jun 20, 2014 | 12.06 | 12.16 | 11.88 | 11.96 | 11,682 | -0.02(-0.17%) |
Jun 19, 2014 | 11.90 | 12.00 | 11.70 | 11.98 | 23,843 | +0.07(+0.59%) |
Jun 18, 2014 | 12.41 | 12.50 | 11.75 | 11.91 | 43,769 | -0.51(-4.11%) |
Jun 17, 2014 | 12.61 | 12.61 | 12.36 | 12.42 | 8,217 | -0.08(-0.64%) |
Jun 16, 2014 | 12.19 | 12.77 | 12.19 | 12.50 | 14,083 | +0.22(+1.79%) |
Jun 13, 2014 | 12.15 | 12.51 | 12.00 | 12.28 | 6,237 | +0.17(+1.40%) |
Jun 12, 2014 | 12.28 | 12.59 | 12.07 | 12.11 | 8,578 | -0.39(-3.12%) |
Jun 11, 2014 | 12.00 | 12.68 | 12.00 | 12.50 | 13,301 | +0.42(+3.48%) |
Jun 10, 2014 | 11.96 | 12.27 | 11.96 | 12.08 | 24,562 | -0.53(-4.19%) |
Jun 06, 2014 | 12.40 | 12.65 | 12.40 | 12.61 | 21,082 | +0.26(+2.09%) |
Jun 05, 2014 | 11.72 | 12.99 | 11.72 | 12.35 | 32,237 | +0.72(+6.19%) |
Jun 04, 2014 | 11.47 | 11.85 | 11.46 | 11.63 | 26,956 | +0.03(+0.26%) |
Jun 03, 2014 | 12.27 | 12.29 | 11.51 | 11.60 | 46,648 | -0.75(-6.08%) |