Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.34 | 15.35 | 15.35 | 15.35 | 544,000 | +0.08(+0.52%) |
Aug 28, 2014 | 15.44 | 15.47 | 15.07 | 15.27 | 644,895 | -0.22(-1.42%) |
Aug 27, 2014 | 15.09 | 15.51 | 14.97 | 15.49 | 1,074,586 | +0.39(+2.58%) |
Aug 26, 2014 | 15.00 | 15.25 | 14.99 | 15.10 | 1,225,046 | +0.09(+0.60%) |
Aug 25, 2014 | 14.92 | 15.24 | 14.82 | 15.01 | 1,192,757 | +0.21(+1.42%) |
Aug 22, 2014 | 14.56 | 14.89 | 14.40 | 14.80 | 714,222 | +0.23(+1.58%) |
Aug 21, 2014 | 14.79 | 14.98 | 14.48 | 14.57 | 615,646 | -0.18(-1.22%) |
Aug 20, 2014 | 14.75 | 14.94 | 14.42 | 14.75 | 1,406,211 | -0.19(-1.27%) |
Aug 19, 2014 | 13.17 | 15.11 | 13.17 | 14.94 | 6,382,451 | +1.78(+13.53%) |
Aug 18, 2014 | 12.86 | 13.19 | 12.75 | 13.16 | 947,502 | +0.43(+3.38%) |
Aug 15, 2014 | 12.48 | 12.74 | 12.24 | 12.73 | 735,299 | +0.37(+2.99%) |
Aug 14, 2014 | 12.30 | 12.46 | 12.21 | 12.36 | 332,084 | +0.00(+0.00%) |
Aug 13, 2014 | 12.28 | 12.41 | 12.14 | 12.36 | 430,196 | +0.12(+0.98%) |
Aug 12, 2014 | 12.36 | 12.51 | 12.20 | 12.24 | 864,823 | -0.15(-1.21%) |
Aug 11, 2014 | 12.04 | 12.64 | 12.04 | 12.39 | 659,164 | +0.39(+3.25%) |
Aug 08, 2014 | 12.06 | 12.24 | 11.88 | 12.00 | 922,074 | +0.01(+0.08%) |
Aug 07, 2014 | 11.88 | 12.58 | 11.79 | 11.99 | 1,502,564 | +0.78(+6.96%) |
Aug 06, 2014 | 11.23 | 11.40 | 10.91 | 11.21 | 1,149,102 | -0.16(-1.41%) |
Aug 05, 2014 | 10.94 | 11.38 | 10.91 | 11.37 | 952,398 | +0.37(+3.36%) |
Aug 04, 2014 | 10.85 | 11.07 | 10.49 | 11.00 | 908,615 | +0.20(+1.85%) |
Aug 01, 2014 | 9.990 | 10.81 | 9.850 | 10.80 | 1,587,478 | +0.85(+8.54%) |
Jul 31, 2014 | 10.82 | 10.92 | 9.930 | 9.950 | 1,345,404 | -1.00(-9.13%) |
Jul 30, 2014 | 10.81 | 11.30 | 10.81 | 10.95 | 1,052,820 | +0.26(+2.43%) |
Jul 29, 2014 | 11.11 | 11.26 | 10.69 | 10.69 | 1,335,374 | -0.35(-3.17%) |
Jul 28, 2014 | 11.53 | 11.69 | 10.99 | 11.04 | 876,805 | -0.70(-5.96%) |
Jul 25, 2014 | 11.68 | 11.78 | 11.53 | 11.74 | 348,533 | -0.03(-0.25%) |
Jul 24, 2014 | 11.54 | 11.95 | 11.45 | 11.77 | 701,044 | +0.25(+2.17%) |
Jul 23, 2014 | 11.70 | 11.97 | 11.47 | 11.52 | 862,891 | -0.21(-1.79%) |
Jul 22, 2014 | 11.50 | 11.92 | 11.50 | 11.73 | 434,924 | +0.27(+2.36%) |
Jul 21, 2014 | 11.35 | 11.54 | 11.18 | 11.46 | 547,359 | +0.05(+0.44%) |
Jul 18, 2014 | 11.48 | 11.63 | 11.34 | 11.41 | 766,653 | -0.11(-0.95%) |
Jul 17, 2014 | 11.73 | 11.86 | 11.41 | 11.52 | 1,114,041 | -0.31(-2.62%) |
Jul 16, 2014 | 12.17 | 12.23 | 11.72 | 11.83 | 911,932 | -0.26(-2.15%) |
Jul 15, 2014 | 13.07 | 13.07 | 12.09 | 12.09 | 1,112,314 | -0.99(-7.57%) |
Jul 14, 2014 | 13.14 | 13.26 | 12.97 | 13.08 | 377,103 | +0.12(+0.93%) |
Jul 11, 2014 | 13.37 | 13.38 | 12.83 | 12.96 | 524,056 | -0.44(-3.28%) |
Jul 10, 2014 | 13.42 | 13.47 | 13.02 | 13.40 | 679,389 | +0.06(+0.45%) |
Jul 09, 2014 | 12.99 | 13.44 | 12.84 | 13.34 | 545,995 | +0.35(+2.69%) |
Jul 08, 2014 | 13.26 | 13.35 | 12.87 | 12.99 | 755,265 | -0.27(-2.04%) |
Jul 07, 2014 | 14.07 | 14.09 | 13.15 | 13.26 | 1,014,694 | -0.93(-6.55%) |
Jul 03, 2014 | 14.13 | 14.19 | 14.19 | 14.19 | 341,300 | +0.08(+0.57%) |
Jul 02, 2014 | 14.25 | 14.27 | 13.75 | 14.11 | 1,149,872 | -0.19(-1.33%) |
Jul 01, 2014 | 13.99 | 14.49 | 13.91 | 14.30 | 8,673,810 | +0.40(+2.88%) |
Jun 30, 2014 | 13.83 | 14.07 | 13.79 | 13.90 | 2,342,958 | +0.67(+5.06%) |
Jun 27, 2014 | 13.19 | 13.28 | 13.06 | 13.23 | 368,540 | -0.06(-0.45%) |
Jun 26, 2014 | 13.51 | 13.51 | 13.22 | 13.29 | 307,464 | -0.24(-1.77%) |
Jun 25, 2014 | 13.03 | 13.55 | 13.00 | 13.53 | 387,082 | +0.40(+3.05%) |
Jun 24, 2014 | 13.50 | 13.58 | 13.07 | 13.13 | 575,544 | -0.33(-2.45%) |
Jun 23, 2014 | 13.25 | 13.50 | 13.21 | 13.46 | 680,796 | +0.21(+1.58%) |
Jun 20, 2014 | 13.30 | 13.56 | 13.21 | 13.25 | 3,357,205 | -0.05(-0.38%) |
Jun 19, 2014 | 13.41 | 13.58 | 12.97 | 13.30 | 480,635 | -0.05(-0.37%) |
Jun 18, 2014 | 13.06 | 13.49 | 12.83 | 13.35 | 954,610 | +0.35(+2.69%) |
Jun 17, 2014 | 13.09 | 13.30 | 12.84 | 13.00 | 925,510 | -0.17(-1.29%) |
Jun 16, 2014 | 13.25 | 13.71 | 12.79 | 13.17 | 809,956 | -0.16(-1.20%) |
Jun 13, 2014 | 13.31 | 13.43 | 13.20 | 13.33 | 681,494 | +0.12(+0.91%) |
Jun 12, 2014 | 13.11 | 13.42 | 13.01 | 13.21 | 838,739 | -0.01(-0.08%) |
Jun 11, 2014 | 12.81 | 13.22 | 12.64 | 13.22 | 482,124 | +0.37(+2.88%) |
Jun 10, 2014 | 12.81 | 12.88 | 12.75 | 12.85 | 454,426 | +0.37(+2.96%) |
Jun 06, 2014 | 12.66 | 12.68 | 12.37 | 12.48 | 407,773 | -0.06(-0.48%) |
Jun 05, 2014 | 12.20 | 12.70 | 12.10 | 12.54 | 489,626 | +0.35(+2.87%) |
Jun 04, 2014 | 12.52 | 12.68 | 12.14 | 12.19 | 721,164 | -0.47(-3.71%) |
Jun 03, 2014 | 12.67 | 12.74 | 12.23 | 12.66 | 984,998 | -0.02(-0.16%) |