Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 10.96 | 10.91 | 10.91 | 10.91 | 73,100 | -0.06(-0.55%) |
Aug 28, 2014 | 11.08 | 11.08 | 10.86 | 10.97 | 199,942 | +0.14(+1.29%) |
Aug 27, 2014 | 10.63 | 10.95 | 10.55 | 10.83 | 197,687 | +0.18(+1.69%) |
Aug 26, 2014 | 10.44 | 10.70 | 10.33 | 10.65 | 172,195 | +0.28(+2.70%) |
Aug 25, 2014 | 10.35 | 10.70 | 10.23 | 10.37 | 206,157 | +0.14(+1.37%) |
Aug 22, 2014 | 10.36 | 10.36 | 10.09 | 10.23 | 431,147 | +0.02(+0.20%) |
Aug 21, 2014 | 10.00 | 10.70 | 10.00 | 10.21 | 2,076,681 | -4.00(-28.15%) |
Aug 20, 2014 | 14.52 | 14.58 | 13.87 | 14.21 | 1,138,900 | -0.40(-2.74%) |
Aug 19, 2014 | 15.15 | 15.41 | 14.52 | 14.61 | 74,018 | -0.48(-3.18%) |
Aug 18, 2014 | 15.00 | 15.17 | 14.89 | 15.09 | 60,054 | +0.26(+1.75%) |
Aug 15, 2014 | 15.24 | 15.24 | 14.81 | 14.83 | 55,594 | -0.29(-1.92%) |
Aug 14, 2014 | 15.67 | 15.67 | 14.96 | 15.12 | 56,879 | -0.70(-4.42%) |
Aug 13, 2014 | 15.94 | 16.00 | 15.52 | 15.82 | 111,604 | -0.22(-1.37%) |
Aug 12, 2014 | 16.16 | 16.30 | 15.79 | 16.04 | 60,812 | -0.16(-0.99%) |
Aug 11, 2014 | 15.50 | 16.48 | 15.31 | 16.20 | 124,320 | +0.73(+4.72%) |
Aug 08, 2014 | 15.54 | 15.60 | 15.28 | 15.47 | 63,082 | +0.19(+1.24%) |
Aug 07, 2014 | 15.91 | 15.93 | 15.15 | 15.28 | 61,359 | -0.48(-3.05%) |
Aug 06, 2014 | 14.84 | 15.90 | 14.76 | 15.76 | 65,038 | +0.77(+5.14%) |
Aug 05, 2014 | 14.93 | 15.30 | 14.80 | 14.99 | 66,914 | +0.01(+0.07%) |
Aug 04, 2014 | 15.00 | 15.69 | 14.74 | 14.98 | 116,895 | +0.16(+1.08%) |
Aug 01, 2014 | 15.22 | 15.37 | 14.71 | 14.82 | 242,111 | -0.42(-2.76%) |
Jul 31, 2014 | 15.76 | 16.07 | 15.08 | 15.24 | 117,571 | -0.74(-4.63%) |
Jul 30, 2014 | 16.54 | 17.00 | 15.92 | 15.98 | 187,943 | -0.37(-2.26%) |
Jul 29, 2014 | 16.75 | 16.99 | 16.25 | 16.35 | 34,497 | -0.25(-1.51%) |
Jul 28, 2014 | 17.25 | 17.25 | 16.21 | 16.60 | 61,568 | -0.70(-4.05%) |
Jul 25, 2014 | 16.09 | 17.46 | 15.97 | 17.30 | 73,465 | +0.98(+6.00%) |
Jul 24, 2014 | 15.85 | 16.50 | 15.74 | 16.32 | 70,900 | +0.54(+3.42%) |
Jul 23, 2014 | 15.43 | 16.46 | 15.41 | 15.78 | 105,505 | +0.46(+3.00%) |
Jul 22, 2014 | 15.22 | 15.65 | 15.06 | 15.32 | 39,884 | +0.28(+1.86%) |
Jul 21, 2014 | 15.05 | 15.24 | 14.96 | 15.04 | 54,155 | -0.20(-1.31%) |
Jul 18, 2014 | 14.81 | 15.42 | 14.73 | 15.24 | 72,974 | +0.38(+2.56%) |
Jul 17, 2014 | 15.44 | 15.57 | 14.81 | 14.86 | 55,889 | -0.76(-4.87%) |
Jul 16, 2014 | 16.19 | 16.35 | 15.48 | 15.62 | 47,621 | -0.38(-2.38%) |
Jul 15, 2014 | 16.67 | 16.82 | 15.50 | 16.00 | 62,754 | -0.55(-3.32%) |
Jul 14, 2014 | 16.34 | 17.01 | 16.20 | 16.55 | 63,873 | +0.53(+3.31%) |
Jul 11, 2014 | 16.15 | 16.41 | 15.80 | 16.02 | 82,415 | -0.19(-1.17%) |
Jul 10, 2014 | 16.20 | 17.32 | 16.07 | 16.21 | 71,833 | -0.33(-2.00%) |
Jul 09, 2014 | 16.75 | 17.70 | 16.37 | 16.54 | 50,388 | -0.18(-1.08%) |
Jul 08, 2014 | 17.10 | 17.22 | 16.22 | 16.72 | 65,781 | -0.52(-3.02%) |
Jul 07, 2014 | 18.82 | 18.85 | 17.11 | 17.24 | 112,458 | -1.55(-8.25%) |
Jul 03, 2014 | 19.46 | 18.79 | 18.79 | 18.79 | 55,300 | -0.59(-3.04%) |
Jul 02, 2014 | 19.42 | 19.52 | 19.22 | 19.38 | 33,004 | +0.03(+0.16%) |
Jul 01, 2014 | 18.77 | 19.70 | 18.10 | 19.35 | 76,528 | +0.71(+3.81%) |
Jun 30, 2014 | 18.69 | 18.72 | 18.33 | 18.64 | 44,644 | -0.20(-1.06%) |
Jun 27, 2014 | 18.81 | 19.04 | 18.70 | 18.84 | 169,448 | -0.08(-0.42%) |
Jun 26, 2014 | 18.87 | 19.53 | 18.75 | 18.92 | 34,626 | -0.03(-0.16%) |
Jun 25, 2014 | 18.55 | 19.30 | 18.55 | 18.95 | 112,835 | +0.25(+1.34%) |
Jun 24, 2014 | 18.86 | 19.28 | 18.63 | 18.70 | 54,530 | -0.12(-0.64%) |
Jun 23, 2014 | 19.04 | 19.27 | 18.51 | 18.82 | 69,104 | -0.11(-0.58%) |
Jun 20, 2014 | 18.80 | 19.38 | 18.54 | 18.93 | 138,847 | +0.20(+1.04%) |
Jun 19, 2014 | 18.80 | 18.80 | 18.40 | 18.73 | 154,881 | -0.12(-0.61%) |
Jun 18, 2014 | 18.62 | 18.93 | 18.62 | 18.85 | 32,289 | +0.00(+0.00%) |
Jun 17, 2014 | 18.46 | 19.03 | 18.44 | 18.85 | 40,076 | +0.34(+1.84%) |
Jun 16, 2014 | 18.75 | 19.00 | 18.26 | 18.51 | 68,439 | -0.24(-1.28%) |
Jun 13, 2014 | 18.89 | 19.05 | 18.45 | 18.75 | 34,118 | -0.07(-0.37%) |
Jun 12, 2014 | 19.01 | 19.27 | 18.71 | 18.82 | 35,495 | -0.15(-0.79%) |
Jun 11, 2014 | 19.32 | 19.68 | 18.64 | 18.97 | 129,170 | -0.51(-2.62%) |
Jun 10, 2014 | 17.60 | 19.74 | 17.60 | 19.48 | 118,923 | +2.95(+17.85%) |
Jun 06, 2014 | 15.38 | 16.57 | 15.35 | 16.53 | 52,476 | +1.12(+7.27%) |
Jun 05, 2014 | 15.37 | 15.87 | 15.11 | 15.41 | 60,945 | +0.00(+0.00%) |
Jun 04, 2014 | 15.64 | 16.88 | 15.38 | 15.41 | 75,236 | -0.36(-2.28%) |
Jun 03, 2014 | 16.24 | 16.24 | 15.46 | 15.77 | 59,401 | -0.47(-2.89%) |
Jun 02, 2014 | 17.02 | 17.21 | 15.88 | 16.24 | 53,035 | -0.66(-3.91%) |
May 30, 2014 | 16.97 | 17.07 | 16.03 | 16.90 | 98,626 | +0.01(+0.06%) |
May 29, 2014 | 16.76 | 17.06 | 16.40 | 16.89 | 44,332 | +0.16(+0.96%) |
May 28, 2014 | 17.15 | 17.15 | 16.21 | 16.73 | 58,251 | -0.48(-2.79%) |
May 27, 2014 | 18.20 | 18.34 | 17.02 | 17.21 | 104,310 | -0.90(-4.97%) |
May 23, 2014 | 17.67 | 18.11 | 18.11 | 18.11 | 174,700 | +1.13(+6.65%) |
May 22, 2014 | 17.03 | 17.12 | 16.80 | 16.98 | 46,948 | +0.09(+0.53%) |
May 21, 2014 | 16.91 | 17.18 | 16.28 | 16.89 | 81,268 | +0.14(+0.84%) |
May 20, 2014 | 15.74 | 16.88 | 15.54 | 16.75 | 164,593 | +1.07(+6.82%) |
May 19, 2014 | 15.22 | 15.73 | 14.82 | 15.68 | 80,036 | +0.48(+3.16%) |
May 16, 2014 | 15.18 | 16.35 | 14.59 | 15.20 | 83,622 | +0.14(+0.93%) |
May 15, 2014 | 15.15 | 17.00 | 14.92 | 15.06 | 92,183 | -0.23(-1.50%) |
May 14, 2014 | 15.08 | 15.42 | 14.97 | 15.29 | 69,960 | +0.26(+1.73%) |
May 13, 2014 | 16.52 | 16.54 | 14.80 | 15.03 | 192,801 | -1.60(-9.62%) |
May 12, 2014 | 14.58 | 16.84 | 14.58 | 16.63 | 149,091 | +2.06(+14.14%) |
May 09, 2014 | 14.33 | 14.64 | 13.97 | 14.57 | 78,025 | +0.19(+1.32%) |
May 08, 2014 | 15.07 | 15.50 | 14.29 | 14.38 | 78,323 | -0.69(-4.58%) |
May 07, 2014 | 14.38 | 15.36 | 13.93 | 15.07 | 65,121 | +0.64(+4.44%) |
May 06, 2014 | 15.20 | 15.54 | 14.35 | 14.43 | 87,856 | -0.88(-5.75%) |
May 05, 2014 | 14.85 | 15.44 | 14.49 | 15.31 | 87,680 | +0.35(+2.34%) |
May 02, 2014 | 15.53 | 15.53 | 14.90 | 14.96 | 114,504 | -0.46(-2.98%) |
May 01, 2014 | 15.84 | 15.87 | 15.17 | 15.42 | 79,580 | -0.47(-2.96%) |
Apr 30, 2014 | 15.25 | 16.33 | 14.98 | 15.89 | 244,214 | +0.56(+3.65%) |
Apr 29, 2014 | 15.24 | 15.57 | 14.80 | 15.33 | 162,393 | -0.05(-0.33%) |
Apr 28, 2014 | 16.71 | 17.89 | 15.27 | 15.38 | 153,003 | -1.19(-7.18%) |
Apr 25, 2014 | 17.12 | 17.34 | 16.31 | 16.57 | 102,995 | -0.71(-4.11%) |
Apr 24, 2014 | 17.23 | 17.59 | 16.16 | 17.28 | 84,118 | +0.23(+1.35%) |
Apr 23, 2014 | 17.73 | 18.72 | 17.01 | 17.05 | 123,321 | -0.67(-3.78%) |
Apr 22, 2014 | 16.49 | 17.99 | 15.98 | 17.72 | 122,337 | +1.33(+8.11%) |
Apr 21, 2014 | 15.53 | 16.64 | 15.44 | 16.39 | 97,753 | +0.70(+4.46%) |
Apr 17, 2014 | 16.04 | 15.69 | 15.69 | 15.69 | 71,300 | -0.48(-2.97%) |
Apr 16, 2014 | 16.57 | 16.84 | 16.04 | 16.17 | 69,607 | -0.27(-1.64%) |
Apr 15, 2014 | 16.82 | 16.82 | 15.07 | 16.44 | 149,993 | +0.05(+0.31%) |
Apr 14, 2014 | 16.00 | 16.47 | 15.09 | 16.39 | 240,579 | +1.73(+11.80%) |
Apr 11, 2014 | 15.23 | 15.23 | 14.06 | 14.66 | 327,093 | -0.79(-5.11%) |
Apr 10, 2014 | 17.77 | 17.84 | 15.30 | 15.45 | 237,976 | -2.40(-13.45%) |
Apr 09, 2014 | 17.91 | 18.23 | 17.31 | 17.85 | 230,558 | +0.05(+0.28%) |
Apr 08, 2014 | 17.49 | 18.70 | 17.29 | 17.80 | 160,322 | +0.36(+2.06%) |
Apr 07, 2014 | 18.80 | 19.06 | 17.23 | 17.44 | 336,976 | -1.50(-7.92%) |
Apr 04, 2014 | 18.36 | 19.62 | 18.11 | 18.94 | 264,520 | +0.77(+4.24%) |
Apr 03, 2014 | 19.88 | 19.96 | 17.88 | 18.17 | 1,026,870 | -1.79(-8.97%) |
Apr 02, 2014 | 20.54 | 21.01 | 19.91 | 19.96 | 181,487 | -0.52(-2.54%) |
Apr 01, 2014 | 18.22 | 21.31 | 18.06 | 20.48 | 215,118 | +1.95(+10.52%) |
Mar 31, 2014 | 18.76 | 20.25 | 17.87 | 18.53 | 1,332,080 | -0.38(-2.01%) |
Mar 28, 2014 | 19.69 | 20.88 | 18.55 | 18.91 | 104,576 | -0.88(-4.45%) |
Mar 27, 2014 | 20.53 | 21.46 | 18.63 | 19.79 | 138,402 | -0.83(-4.02%) |
Mar 26, 2014 | 21.62 | 21.62 | 20.18 | 20.62 | 53,273 | -0.69(-3.24%) |
Mar 25, 2014 | 22.23 | 23.48 | 21.08 | 21.31 | 92,003 | -0.87(-3.92%) |
Mar 24, 2014 | 20.06 | 22.31 | 18.73 | 22.18 | 160,066 | +0.70(+3.26%) |
Mar 21, 2014 | 23.31 | 23.31 | 21.02 | 21.48 | 349,333 | -1.83(-7.85%) |
Mar 20, 2014 | 24.31 | 25.51 | 22.64 | 23.31 | 70,584 | -1.15(-4.70%) |
Mar 19, 2014 | 24.96 | 25.80 | 24.17 | 24.46 | 80,803 | -0.55(-2.20%) |
Mar 18, 2014 | 24.55 | 25.64 | 23.69 | 25.01 | 132,839 | +0.73(+3.01%) |
Mar 17, 2014 | 24.33 | 24.89 | 23.50 | 24.28 | 73,883 | +0.04(+0.17%) |
Mar 14, 2014 | 25.00 | 26.99 | 23.62 | 24.24 | 151,586 | -0.48(-1.94%) |
Mar 13, 2014 | 25.39 | 25.87 | 23.93 | 24.72 | 68,131 | -0.37(-1.47%) |
Mar 12, 2014 | 24.29 | 25.64 | 23.37 | 25.09 | 102,325 | +0.77(+3.17%) |
Mar 11, 2014 | 24.59 | 25.49 | 23.85 | 24.32 | 87,465 | -0.08(-0.33%) |
Mar 10, 2014 | 24.71 | 26.45 | 24.31 | 24.40 | 95,190 | -0.18(-0.73%) |
Mar 07, 2014 | 23.00 | 24.99 | 22.20 | 24.58 | 170,256 | +0.00(+0.00%) |
Mar 06, 2014 | 25.74 | 25.74 | 23.66 | 24.58 | 104,551 | -0.42(-1.68%) |
Mar 05, 2014 | 25.28 | 26.15 | 24.75 | 25.00 | 117,390 | -0.42(-1.65%) |
Mar 04, 2014 | 25.50 | 26.16 | 24.42 | 25.42 | 123,873 | +0.33(+1.32%) |
Mar 03, 2014 | 22.23 | 25.64 | 21.62 | 25.09 | 148,648 | +2.53(+11.21%) |
Feb 28, 2014 | 26.25 | 26.83 | 20.06 | 22.56 | 251,646 | -3.84(-14.55%) |
Feb 27, 2014 | 26.24 | 26.89 | 26.07 | 26.40 | 77,521 | -0.10(-0.38%) |
Feb 26, 2014 | 25.00 | 26.88 | 24.12 | 26.50 | 123,980 | +1.56(+6.26%) |
Feb 25, 2014 | 23.02 | 25.75 | 23.00 | 24.94 | 326,272 | +2.82(+12.75%) |
Feb 24, 2014 | 22.99 | 22.99 | 21.75 | 22.12 | 102,540 | +0.70(+3.27%) |
Feb 21, 2014 | 20.50 | 22.63 | 20.30 | 21.42 | 80,867 | +1.13(+5.57%) |
Feb 20, 2014 | 19.35 | 20.61 | 19.01 | 20.29 | 60,299 | +0.93(+4.80%) |
Feb 19, 2014 | 19.20 | 19.69 | 19.03 | 19.36 | 22,623 | +0.16(+0.83%) |
Feb 18, 2014 | 19.74 | 19.74 | 19.05 | 19.20 | 72,170 | -0.03(-0.16%) |
Feb 14, 2014 | 19.29 | 19.23 | 19.23 | 19.23 | 31,500 | -0.07(-0.36%) |
Feb 13, 2014 | 19.02 | 19.62 | 18.80 | 19.30 | 66,692 | -0.02(-0.10%) |
Feb 12, 2014 | 19.69 | 19.75 | 18.80 | 19.32 | 92,150 | -0.18(-0.92%) |
Feb 11, 2014 | 19.72 | 19.72 | 18.89 | 19.50 | 60,403 | -0.13(-0.66%) |
Feb 10, 2014 | 17.36 | 19.90 | 17.34 | 19.63 | 80,180 | +2.37(+13.73%) |
Feb 07, 2014 | 16.58 | 17.50 | 16.54 | 17.26 | 88,987 | +0.78(+4.73%) |
Feb 06, 2014 | 16.63 | 16.74 | 16.29 | 16.48 | 27,968 | -0.10(-0.60%) |
Feb 05, 2014 | 16.53 | 16.75 | 16.05 | 16.58 | 17,153 | +0.06(+0.36%) |
Feb 04, 2014 | 16.17 | 16.75 | 15.93 | 16.52 | 31,152 | +1.11(+7.20%) |
Feb 03, 2014 | 15.67 | 16.14 | 14.88 | 15.41 | 53,857 | -0.12(-0.77%) |
Jan 31, 2014 | 16.43 | 16.66 | 15.52 | 15.53 | 27,399 | -0.97(-5.88%) |
Jan 30, 2014 | 15.92 | 17.25 | 15.92 | 16.50 | 134,248 | +0.67(+4.23%) |
Jan 29, 2014 | 15.80 | 16.30 | 14.82 | 15.83 | 25,417 | +0.15(+0.96%) |
Jan 28, 2014 | 14.81 | 16.00 | 14.71 | 15.68 | 29,386 | +1.02(+6.96%) |
Jan 27, 2014 | 15.34 | 15.35 | 14.16 | 14.66 | 78,766 | -0.64(-4.18%) |
Jan 24, 2014 | 16.95 | 17.00 | 14.00 | 15.30 | 99,964 | -0.81(-5.03%) |
Jan 23, 2014 | 16.18 | 16.21 | 15.90 | 16.11 | 29,837 | -0.32(-1.95%) |
Jan 22, 2014 | 16.13 | 16.87 | 16.13 | 16.43 | 113,091 | +0.30(+1.86%) |
Jan 21, 2014 | 15.75 | 16.13 | 15.75 | 16.13 | 89,991 | +0.36(+2.28%) |
Jan 17, 2014 | 16.00 | 15.77 | 15.77 | 15.77 | 104,200 | -0.28(-1.74%) |
Jan 16, 2014 | 15.99 | 16.50 | 15.75 | 16.05 | 293,116 | +0.49(+3.15%) |
Jan 15, 2014 | 13.41 | 17.27 | 13.41 | 15.56 | 329,427 | +2.15(+16.03%) |
Jan 14, 2014 | 13.50 | 13.60 | 12.77 | 13.41 | 124,689 | +0.11(+0.83%) |
Jan 13, 2014 | 13.50 | 13.50 | 12.74 | 13.30 | 107,273 | +0.55(+4.31%) |
Jan 10, 2014 | 13.15 | 13.50 | 12.10 | 12.75 | 210,407 | +1.61(+14.45%) |
Jan 09, 2014 | 10.87 | 11.56 | 10.61 | 11.14 | 95,397 | +0.51(+4.80%) |
Jan 08, 2014 | 10.60 | 10.80 | 10.32 | 10.63 | 39,707 | -0.07(-0.65%) |
Jan 07, 2014 | 10.22 | 10.95 | 10.15 | 10.70 | 88,754 | +0.31(+2.98%) |
Jan 06, 2014 | 10.40 | 10.70 | 9.990 | 10.39 | 144,656 | -0.40(-3.71%) |
Jan 03, 2014 | 11.07 | 11.10 | 10.55 | 10.79 | 42,506 | -0.16(-1.46%) |
Jan 02, 2014 | 11.28 | 11.28 | 10.75 | 10.95 | 80,028 | -0.22(-1.97%) |
Dec 31, 2013 | 11.15 | 11.17 | 11.17 | 11.17 | 69,600 | +0.17(+1.55%) |
Dec 30, 2013 | 11.61 | 11.81 | 10.74 | 11.00 | 91,222 | -0.61(-5.25%) |
Dec 27, 2013 | 11.51 | 11.68 | 11.03 | 11.61 | 68,743 | -0.24(-2.03%) |
Dec 26, 2013 | 12.15 | 12.15 | 11.53 | 11.85 | 41,078 | -0.30(-2.47%) |
Dec 24, 2013 | 12.49 | 12.58 | 12.10 | 12.15 | 32,521 | -0.13(-1.06%) |
Dec 23, 2013 | 12.45 | 13.00 | 11.81 | 12.28 | 113,158 | -0.09(-0.73%) |
Dec 20, 2013 | 12.20 | 12.50 | 12.07 | 12.37 | 20,024 | +0.05(+0.41%) |
Dec 19, 2013 | 11.80 | 12.85 | 11.80 | 12.32 | 55,913 | +0.39(+3.27%) |
Dec 18, 2013 | 11.95 | 12.22 | 11.79 | 11.93 | 44,212 | -0.19(-1.56%) |
Dec 17, 2013 | 12.00 | 12.40 | 11.95 | 12.12 | 59,001 | +0.12(+1.00%) |
Dec 16, 2013 | 12.02 | 12.47 | 11.75 | 12.00 | 98,487 | -0.20(-1.64%) |
Dec 13, 2013 | 12.40 | 14.06 | 11.65 | 12.20 | 217,396 | +0.25(+2.09%) |