Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.63 | 13.39 | 13.39 | 13.39 | 52,300 | -0.22(-1.62%) |
Aug 28, 2014 | 14.21 | 14.38 | 13.55 | 13.61 | 71,869 | -0.62(-4.36%) |
Aug 27, 2014 | 13.84 | 14.43 | 13.74 | 14.23 | 133,902 | +0.38(+2.74%) |
Aug 26, 2014 | 13.53 | 13.89 | 13.43 | 13.85 | 67,596 | +0.31(+2.29%) |
Aug 25, 2014 | 13.68 | 13.74 | 13.26 | 13.54 | 50,442 | -0.07(-0.51%) |
Aug 22, 2014 | 13.17 | 13.64 | 13.12 | 13.61 | 45,590 | +0.41(+3.11%) |
Aug 21, 2014 | 13.29 | 13.46 | 13.05 | 13.20 | 84,827 | -0.08(-0.60%) |
Aug 20, 2014 | 13.35 | 13.45 | 13.20 | 13.28 | 28,277 | -0.16(-1.19%) |
Aug 19, 2014 | 13.63 | 13.76 | 13.43 | 13.44 | 29,590 | -0.16(-1.18%) |
Aug 18, 2014 | 13.20 | 13.60 | 13.14 | 13.60 | 86,322 | +0.59(+4.53%) |
Aug 15, 2014 | 13.15 | 13.27 | 12.64 | 13.01 | 139,356 | -0.06(-0.46%) |
Aug 14, 2014 | 12.97 | 13.29 | 12.94 | 13.07 | 150,418 | +0.07(+0.54%) |
Aug 13, 2014 | 13.17 | 13.29 | 12.96 | 13.00 | 220,693 | -0.07(-0.54%) |
Aug 12, 2014 | 13.42 | 13.58 | 12.97 | 13.07 | 133,602 | -0.42(-3.11%) |
Aug 11, 2014 | 13.86 | 13.86 | 13.36 | 13.49 | 149,288 | -0.29(-2.10%) |
Aug 08, 2014 | 13.27 | 13.85 | 13.20 | 13.78 | 163,241 | +0.55(+4.16%) |
Aug 07, 2014 | 13.41 | 13.55 | 13.10 | 13.23 | 120,842 | -0.11(-0.82%) |
Aug 06, 2014 | 12.94 | 13.46 | 12.94 | 13.34 | 120,760 | +0.28(+2.14%) |
Aug 05, 2014 | 13.02 | 13.40 | 13.00 | 13.06 | 243,216 | -0.04(-0.31%) |
Aug 04, 2014 | 13.22 | 13.40 | 12.87 | 13.10 | 154,169 | -0.10(-0.76%) |
Aug 01, 2014 | 13.17 | 13.59 | 12.99 | 13.20 | 208,961 | +0.33(+2.56%) |
Jul 31, 2014 | 13.14 | 13.44 | 12.75 | 12.87 | 269,494 | -0.45(-3.38%) |
Jul 30, 2014 | 13.43 | 13.59 | 13.14 | 13.32 | 144,139 | +0.03(+0.23%) |
Jul 29, 2014 | 13.11 | 13.47 | 13.11 | 13.29 | 228,832 | +0.21(+1.61%) |
Jul 28, 2014 | 13.23 | 13.37 | 12.86 | 13.08 | 181,943 | -0.15(-1.13%) |
Jul 25, 2014 | 13.34 | 13.38 | 12.96 | 13.23 | 244,936 | -0.17(-1.27%) |
Jul 24, 2014 | 15.02 | 15.02 | 13.11 | 13.40 | 657,949 | -2.65(-16.51%) |
Jul 23, 2014 | 16.19 | 16.46 | 15.89 | 16.05 | 132,211 | -0.07(-0.43%) |
Jul 22, 2014 | 16.26 | 16.66 | 15.96 | 16.12 | 128,736 | -0.04(-0.25%) |
Jul 21, 2014 | 15.87 | 16.25 | 15.56 | 16.16 | 199,048 | +0.17(+1.06%) |
Jul 18, 2014 | 15.37 | 15.99 | 15.37 | 15.99 | 117,385 | +0.70(+4.58%) |
Jul 17, 2014 | 15.28 | 15.85 | 15.21 | 15.29 | 143,140 | -0.17(-1.10%) |
Jul 16, 2014 | 15.42 | 15.80 | 15.21 | 15.46 | 212,820 | +0.17(+1.11%) |
Jul 15, 2014 | 15.70 | 16.03 | 15.19 | 15.29 | 243,947 | -0.39(-2.49%) |
Jul 14, 2014 | 15.71 | 16.07 | 15.39 | 15.68 | 178,092 | +0.22(+1.42%) |
Jul 11, 2014 | 15.68 | 15.90 | 15.19 | 15.46 | 98,142 | -0.26(-1.65%) |
Jul 10, 2014 | 15.55 | 16.17 | 15.43 | 15.72 | 108,888 | -0.16(-1.01%) |
Jul 09, 2014 | 15.75 | 16.01 | 15.43 | 15.88 | 124,958 | +0.24(+1.53%) |
Jul 08, 2014 | 15.15 | 16.22 | 15.00 | 15.64 | 186,170 | -0.38(-2.40%) |
Jul 07, 2014 | 16.50 | 16.53 | 15.88 | 16.02 | 131,055 | -0.52(-3.11%) |
Jul 03, 2014 | 16.73 | 16.54 | 16.54 | 16.54 | 117,900 | -0.11(-0.66%) |
Jul 02, 2014 | 16.95 | 17.00 | 16.57 | 16.65 | 178,155 | -0.25(-1.48%) |
Jul 01, 2014 | 16.91 | 17.16 | 16.76 | 16.90 | 162,838 | +0.11(+0.66%) |
Jun 30, 2014 | 17.36 | 17.36 | 16.62 | 16.79 | 275,108 | -0.44(-2.55%) |
Jun 27, 2014 | 18.49 | 18.59 | 17.18 | 17.23 | 1,799,705 | -1.30(-7.02%) |
Jun 26, 2014 | 18.59 | 18.83 | 18.20 | 18.53 | 171,931 | -0.04(-0.22%) |
Jun 25, 2014 | 18.25 | 18.67 | 18.24 | 18.57 | 176,552 | +0.20(+1.09%) |
Jun 24, 2014 | 18.90 | 18.92 | 18.21 | 18.37 | 162,008 | -0.60(-3.16%) |
Jun 23, 2014 | 19.01 | 19.63 | 18.80 | 18.97 | 159,497 | -0.07(-0.37%) |
Jun 20, 2014 | 18.98 | 19.11 | 18.53 | 19.04 | 177,294 | +0.10(+0.53%) |
Jun 19, 2014 | 19.67 | 19.75 | 18.81 | 18.94 | 141,951 | -0.62(-3.17%) |
Jun 18, 2014 | 19.37 | 19.93 | 19.26 | 19.56 | 180,991 | +0.12(+0.62%) |
Jun 17, 2014 | 19.28 | 19.60 | 19.23 | 19.44 | 155,529 | +0.22(+1.14%) |
Jun 16, 2014 | 19.41 | 19.50 | 19.04 | 19.22 | 146,543 | -0.27(-1.39%) |
Jun 13, 2014 | 19.38 | 19.60 | 18.83 | 19.49 | 98,833 | +0.22(+1.14%) |
Jun 12, 2014 | 19.08 | 19.63 | 19.01 | 19.27 | 162,357 | +0.24(+1.26%) |
Jun 11, 2014 | 19.32 | 19.50 | 18.98 | 19.03 | 132,066 | -0.34(-1.76%) |
Jun 10, 2014 | 18.83 | 19.71 | 18.83 | 19.37 | 173,646 | +0.52(+2.76%) |
Jun 06, 2014 | 18.34 | 18.93 | 18.20 | 18.85 | 197,602 | +0.69(+3.80%) |
Jun 05, 2014 | 17.28 | 18.25 | 17.09 | 18.16 | 131,812 | +0.94(+5.46%) |
Jun 04, 2014 | 17.00 | 17.75 | 16.97 | 17.22 | 128,863 | +0.04(+0.23%) |
Jun 03, 2014 | 17.15 | 17.61 | 16.37 | 17.18 | 181,588 | -0.09(-0.52%) |