Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.93 | 11.91 | 11.91 | 11.91 | 523,900 | +0.14(+1.19%) |
Aug 28, 2014 | 11.41 | 11.82 | 11.01 | 11.77 | 606,822 | +0.39(+3.43%) |
Aug 27, 2014 | 10.66 | 11.60 | 10.58 | 11.38 | 480,529 | +0.71(+6.65%) |
Aug 26, 2014 | 10.79 | 10.82 | 10.58 | 10.67 | 192,272 | -0.04(-0.37%) |
Aug 25, 2014 | 11.13 | 11.13 | 10.64 | 10.71 | 384,485 | -0.33(-2.99%) |
Aug 22, 2014 | 11.14 | 11.24 | 10.85 | 11.04 | 721,544 | -0.14(-1.25%) |
Aug 21, 2014 | 11.08 | 11.41 | 10.88 | 11.18 | 472,475 | +0.06(+0.54%) |
Aug 20, 2014 | 11.30 | 11.34 | 10.56 | 11.12 | 1,230,993 | -0.23(-2.03%) |
Aug 19, 2014 | 11.68 | 11.75 | 11.15 | 11.35 | 497,110 | -0.38(-3.24%) |
Aug 18, 2014 | 12.00 | 12.00 | 11.66 | 11.73 | 229,384 | -0.20(-1.68%) |
Aug 15, 2014 | 12.21 | 12.21 | 11.81 | 11.93 | 98,249 | -0.10(-0.83%) |
Aug 14, 2014 | 12.04 | 12.17 | 11.91 | 12.03 | 159,536 | -0.03(-0.25%) |
Aug 13, 2014 | 12.15 | 12.34 | 11.92 | 12.06 | 160,506 | +0.01(+0.08%) |
Aug 12, 2014 | 12.20 | 12.44 | 11.96 | 12.05 | 207,954 | -0.13(-1.07%) |
Aug 11, 2014 | 12.24 | 12.44 | 12.15 | 12.18 | 112,851 | +0.08(+0.66%) |
Aug 08, 2014 | 12.09 | 12.19 | 12.00 | 12.10 | 103,134 | -0.03(-0.25%) |
Aug 07, 2014 | 11.98 | 12.25 | 11.53 | 12.13 | 276,285 | +0.19(+1.59%) |
Aug 06, 2014 | 11.75 | 12.35 | 11.71 | 11.94 | 193,407 | +0.09(+0.76%) |
Aug 05, 2014 | 11.69 | 12.08 | 11.50 | 11.85 | 395,437 | +0.15(+1.28%) |
Aug 04, 2014 | 12.35 | 12.46 | 11.60 | 11.70 | 501,945 | -0.53(-4.33%) |
Aug 01, 2014 | 13.34 | 13.34 | 12.13 | 12.23 | 602,652 | -1.18(-8.80%) |
Jul 31, 2014 | 13.85 | 13.98 | 13.40 | 13.41 | 377,442 | -0.70(-4.96%) |
Jul 30, 2014 | 14.98 | 14.98 | 13.62 | 14.11 | 642,789 | -0.70(-4.73%) |
Jul 29, 2014 | 14.10 | 14.95 | 14.01 | 14.81 | 343,952 | +0.69(+4.89%) |
Jul 28, 2014 | 14.29 | 14.42 | 13.98 | 14.12 | 196,519 | -0.18(-1.26%) |
Jul 25, 2014 | 14.19 | 14.54 | 14.00 | 14.30 | 226,661 | +0.06(+0.42%) |
Jul 24, 2014 | 14.49 | 14.96 | 14.20 | 14.24 | 149,658 | -0.30(-2.06%) |
Jul 23, 2014 | 14.56 | 14.83 | 14.10 | 14.54 | 168,586 | +0.17(+1.18%) |
Jul 22, 2014 | 15.11 | 15.20 | 14.05 | 14.37 | 264,150 | -0.63(-4.20%) |
Jul 21, 2014 | 16.47 | 16.50 | 14.90 | 15.00 | 346,325 | -1.50(-9.09%) |
Jul 18, 2014 | 15.30 | 16.50 | 15.12 | 16.50 | 405,140 | +1.10(+7.14%) |
Jul 17, 2014 | 15.36 | 15.66 | 14.88 | 15.40 | 518,218 | -0.12(-0.77%) |
Jul 16, 2014 | 15.11 | 15.55 | 15.08 | 15.52 | 292,834 | +0.47(+3.12%) |
Jul 15, 2014 | 14.88 | 15.13 | 14.71 | 15.05 | 342,560 | +0.16(+1.07%) |
Jul 14, 2014 | 14.22 | 15.00 | 14.01 | 14.89 | 172,010 | +0.79(+5.60%) |
Jul 11, 2014 | 13.78 | 14.19 | 13.75 | 14.10 | 148,404 | +0.26(+1.88%) |
Jul 10, 2014 | 13.98 | 14.19 | 13.75 | 13.84 | 135,859 | -0.17(-1.21%) |
Jul 09, 2014 | 13.98 | 14.45 | 13.83 | 14.01 | 125,307 | +0.06(+0.43%) |
Jul 08, 2014 | 14.16 | 14.51 | 13.75 | 13.95 | 336,559 | -0.20(-1.41%) |
Jul 07, 2014 | 14.82 | 14.91 | 14.02 | 14.15 | 307,678 | -0.80(-5.35%) |
Jul 03, 2014 | 15.18 | 14.95 | 14.95 | 14.95 | 169,700 | -0.18(-1.19%) |
Jul 02, 2014 | 15.24 | 15.30 | 14.34 | 15.13 | 481,602 | -0.15(-0.98%) |
Jul 01, 2014 | 15.30 | 15.55 | 14.76 | 15.28 | 434,930 | +0.08(+0.53%) |
Jun 30, 2014 | 15.00 | 15.57 | 15.00 | 15.20 | 481,535 | +0.08(+0.53%) |
Jun 27, 2014 | 15.00 | 15.69 | 14.92 | 15.12 | 1,357,075 | +0.03(+0.20%) |
Jun 26, 2014 | 15.23 | 15.23 | 14.75 | 15.09 | 379,517 | +0.11(+0.73%) |
Jun 25, 2014 | 14.99 | 15.14 | 14.86 | 14.98 | 220,836 | -0.19(-1.25%) |
Jun 24, 2014 | 15.17 | 15.50 | 14.91 | 15.17 | 264,328 | -0.16(-1.04%) |
Jun 23, 2014 | 15.17 | 15.64 | 15.17 | 15.33 | 203,779 | +0.16(+1.05%) |
Jun 20, 2014 | 15.75 | 15.75 | 15.06 | 15.17 | 854,620 | -0.68(-4.29%) |
Jun 19, 2014 | 15.26 | 15.96 | 15.00 | 15.85 | 588,676 | +0.87(+5.81%) |
Jun 18, 2014 | 16.02 | 16.23 | 14.80 | 14.98 | 642,021 | -1.03(-6.43%) |
Jun 17, 2014 | 17.12 | 17.40 | 15.87 | 16.01 | 723,341 | -1.42(-8.15%) |
Jun 16, 2014 | 17.04 | 17.89 | 16.61 | 17.43 | 561,829 | +0.27(+1.57%) |
Jun 13, 2014 | 16.82 | 17.63 | 16.50 | 17.16 | 488,029 | +0.29(+1.72%) |
Jun 12, 2014 | 17.17 | 17.34 | 16.38 | 16.87 | 340,104 | -0.27(-1.58%) |
Jun 11, 2014 | 16.84 | 17.33 | 16.30 | 17.14 | 436,356 | +0.28(+1.66%) |
Jun 10, 2014 | 16.25 | 16.93 | 15.62 | 16.86 | 694,366 | +1.68(+11.07%) |
Jun 06, 2014 | 16.49 | 16.49 | 13.85 | 15.18 | 813,855 | +1.08(+7.66%) |
Jun 05, 2014 | 13.33 | 14.39 | 13.20 | 14.10 | 650,426 | +0.78(+5.86%) |
Jun 04, 2014 | 13.59 | 13.79 | 13.05 | 13.32 | 767,557 | -0.48(-3.48%) |
Jun 03, 2014 | 13.81 | 14.00 | 13.56 | 13.80 | 654,505 | -0.20(-1.43%) |