Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.03 | 14.03 | 14.03 | 0 | +0.75(+5.65%) | |
Aug 28, 2014 | 13.40 | 13.40 | 13.28 | 13.28 | 10,084 | -0.52(-3.75%) |
Aug 27, 2014 | 13.94 | 13.94 | 13.76 | 13.80 | 45,393 | +0.41(+3.04%) |
Aug 26, 2014 | 13.14 | 13.40 | 13.14 | 13.39 | 125,295 | +0.50(+3.88%) |
Aug 25, 2014 | 12.89 | 13.06 | 12.89 | 12.89 | 32,407 | +0.25(+1.98%) |
Aug 22, 2014 | 12.73 | 12.73 | 12.60 | 12.64 | 24,721 | -0.52(-3.95%) |
Aug 21, 2014 | 13.24 | 13.24 | 13.15 | 13.16 | 10,711 | -0.12(-0.91%) |
Aug 20, 2014 | 13.23 | 13.41 | 13.23 | 13.28 | 55,439 | +0.04(+0.31%) |
Aug 19, 2014 | 13.18 | 13.32 | 13.18 | 13.24 | 8,160 | -0.20(-1.51%) |
Aug 18, 2014 | 13.43 | 13.45 | 13.41 | 13.44 | 47,204 | +0.19(+1.46%) |
Aug 15, 2014 | 13.39 | 13.39 | 13.24 | 13.25 | 12,899 | +0.11(+0.84%) |
Aug 14, 2014 | 13.23 | 13.23 | 13.12 | 13.14 | 11,479 | -0.24(-1.79%) |
Aug 13, 2014 | 13.32 | 13.39 | 13.32 | 13.38 | 17,522 | +0.18(+1.36%) |
Aug 12, 2014 | 13.12 | 13.22 | 13.12 | 13.20 | 4,426 | +0.05(+0.38%) |
Aug 11, 2014 | 13.30 | 13.30 | 13.15 | 13.15 | 30,126 | +0.05(+0.38%) |
Aug 08, 2014 | 13.06 | 13.08 | 13.06 | 13.10 | 20,896 | +0.05(+0.38%) |
Aug 07, 2014 | 13.22 | 13.22 | 13.03 | 13.05 | 4,086 | -0.16(-1.21%) |
Aug 06, 2014 | 13.18 | 13.23 | 13.16 | 13.21 | 19,420 | +0.12(+0.92%) |
Aug 05, 2014 | 13.18 | 13.20 | 13.04 | 13.09 | 46,423 | -0.08(-0.61%) |
Aug 04, 2014 | 13.24 | 13.24 | 13.12 | 13.17 | 36,057 | +0.33(+2.57%) |
Aug 01, 2014 | 12.86 | 12.88 | 12.80 | 12.84 | 57,053 | -0.19(-1.46%) |
Jul 31, 2014 | 13.35 | 13.35 | 13.02 | 13.03 | 44,261 | -0.43(-3.19%) |
Jul 30, 2014 | 13.57 | 13.61 | 13.44 | 13.46 | 16,510 | +0.00(+0.00%) |
Jul 29, 2014 | 13.51 | 13.55 | 13.45 | 13.46 | 79,256 | +0.68(+5.32%) |
Jul 28, 2014 | 12.76 | 12.82 | 12.76 | 12.78 | 15,907 | -0.04(-0.31%) |
Jul 25, 2014 | 12.83 | 12.85 | 12.82 | 12.82 | 32,689 | +0.16(+1.22%) |
Jul 24, 2014 | 12.69 | 12.71 | 12.66 | 12.66 | 20,823 | -0.12(-0.98%) |
Jul 23, 2014 | 12.76 | 12.79 | 12.73 | 12.79 | 5,258 | -0.03(-0.23%) |
Jul 22, 2014 | 12.88 | 12.88 | 12.79 | 12.82 | 38,564 | +0.38(+3.05%) |
Jul 21, 2014 | 12.30 | 12.46 | 12.30 | 12.44 | 92,674 | -0.14(-1.11%) |
Jul 18, 2014 | 12.58 | 12.59 | 12.57 | 12.58 | 5,974 | +0.10(+0.80%) |
Jul 17, 2014 | 12.53 | 12.53 | 12.44 | 12.48 | 17,167 | -0.09(-0.72%) |
Jul 16, 2014 | 12.55 | 12.59 | 12.54 | 12.57 | 6,600 | -0.04(-0.32%) |
Jul 15, 2014 | 12.66 | 12.66 | 12.53 | 12.61 | 15,186 | +0.02(+0.16%) |
Jul 14, 2014 | 12.51 | 12.61 | 12.51 | 12.59 | 35,836 | +0.51(+4.23%) |
Jul 11, 2014 | 12.04 | 12.08 | 12.03 | 12.08 | 18,689 | +0.23(+1.94%) |
Jul 10, 2014 | 11.77 | 11.90 | 11.77 | 11.85 | 22,572 | +0.14(+1.21%) |
Jul 09, 2014 | 11.72 | 11.73 | 11.62 | 11.71 | 55,053 | -0.16(-1.36%) |
Jul 08, 2014 | 11.94 | 11.95 | 11.87 | 11.87 | 22,209 | -0.01(-0.08%) |
Jul 07, 2014 | 11.75 | 11.88 | 11.75 | 11.88 | 21,946 | +0.06(+0.47%) |
Jul 03, 2014 | 11.82 | 11.82 | 11.82 | 0 | +0.11(+0.98%) | |
Jul 02, 2014 | 11.70 | 11.77 | 11.70 | 11.71 | 3,922 | +0.27(+2.36%) |
Jul 01, 2014 | 11.44 | 11.46 | 11.42 | 11.44 | 16,135 | -0.01(-0.07%) |
Jun 30, 2014 | 11.25 | 11.45 | 11.25 | 11.45 | 14,146 | -0.35(-2.96%) |
Jun 27, 2014 | 11.80 | 11.86 | 11.76 | 11.80 | 51,881 | +0.03(+0.23%) |
Jun 26, 2014 | 11.75 | 11.80 | 11.74 | 11.77 | 12,674 | +0.29(+2.53%) |
Jun 25, 2014 | 11.48 | 11.50 | 11.46 | 11.48 | 19,968 | +0.01(+0.09%) |
Jun 24, 2014 | 11.50 | 11.52 | 11.46 | 11.47 | 115,146 | +0.37(+3.33%) |
Jun 23, 2014 | 11.10 | 11.10 | 11.03 | 11.10 | 18,613 | -0.12(-1.07%) |
Jun 20, 2014 | 11.19 | 11.25 | 11.19 | 11.22 | 1,662 | -0.01(-0.09%) |
Jun 19, 2014 | 11.32 | 11.32 | 11.14 | 11.23 | 50,012 | +0.05(+0.45%) |
Jun 18, 2014 | 11.17 | 11.18 | 11.06 | 11.18 | 18,497 | +0.23(+2.10%) |
Jun 17, 2014 | 10.95 | 11.04 | 10.95 | 10.95 | 10,187 | +0.01(+0.09%) |
Jun 16, 2014 | 10.90 | 11.01 | 10.90 | 10.94 | 21,348 | -0.24(-2.12%) |
Jun 13, 2014 | 11.18 | 11.25 | 11.16 | 11.18 | 22,499 | +0.32(+2.92%) |
Jun 12, 2014 | 10.89 | 10.90 | 10.86 | 10.86 | 11,111 | +0.03(+0.28%) |
Jun 11, 2014 | 10.80 | 10.86 | 10.80 | 10.83 | 19,183 | +0.24(+2.27%) |
Jun 10, 2014 | 10.58 | 10.64 | 10.58 | 10.59 | 11,735 | +0.27(+2.62%) |
Jun 06, 2014 | 10.42 | 10.42 | 10.32 | 10.32 | 14,850 | +0.10(+0.98%) |
Jun 05, 2014 | 10.14 | 10.22 | 10.09 | 10.22 | 80,308 | +0.37(+3.76%) |
Jun 04, 2014 | 9.810 | 9.850 | 9.800 | 9.850 | 9,431 | +0.06(+0.61%) |
Jun 03, 2014 | 9.780 | 9.820 | 9.780 | 9.790 | 7,715 | -0.06(-0.61%) |