Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.45 | 12.48 | 12.48 | 12.48 | 62,800 | +0.03(+0.24%) |
Aug 28, 2014 | 12.45 | 12.45 | 12.35 | 12.45 | 33,679 | -0.05(-0.40%) |
Aug 27, 2014 | 12.56 | 12.56 | 12.53 | 12.50 | 17,436 | -0.01(-0.08%) |
Aug 26, 2014 | 12.35 | 12.54 | 12.34 | 12.51 | 25,361 | +0.12(+0.97%) |
Aug 25, 2014 | 12.38 | 12.51 | 12.28 | 12.39 | 20,547 | +0.05(+0.41%) |
Aug 22, 2014 | 12.34 | 12.44 | 12.30 | 12.34 | 26,763 | -0.02(-0.16%) |
Aug 21, 2014 | 12.58 | 12.58 | 12.33 | 12.36 | 56,971 | -0.23(-1.83%) |
Aug 20, 2014 | 12.74 | 12.81 | 12.57 | 12.59 | 27,917 | -0.26(-2.02%) |
Aug 19, 2014 | 12.87 | 12.91 | 12.77 | 12.85 | 16,943 | -0.02(-0.16%) |
Aug 18, 2014 | 12.75 | 12.90 | 12.68 | 12.87 | 27,346 | +0.17(+1.34%) |
Aug 15, 2014 | 12.58 | 12.72 | 12.37 | 12.70 | 45,647 | +0.25(+2.01%) |
Aug 14, 2014 | 12.50 | 12.55 | 12.42 | 12.45 | 17,370 | -0.05(-0.40%) |
Aug 13, 2014 | 12.38 | 12.49 | 12.38 | 12.50 | 25,523 | +0.12(+0.97%) |
Aug 12, 2014 | 12.29 | 12.39 | 12.22 | 12.38 | 91,750 | -0.01(-0.08%) |
Aug 11, 2014 | 12.46 | 12.47 | 12.26 | 12.39 | 36,189 | +0.03(+0.24%) |
Aug 08, 2014 | 12.56 | 12.56 | 12.21 | 12.36 | 80,075 | -0.20(-1.59%) |
Aug 07, 2014 | 12.76 | 12.92 | 12.12 | 12.56 | 281,470 | -0.78(-5.85%) |
Aug 06, 2014 | 13.25 | 13.54 | 13.23 | 13.34 | 17,094 | +0.14(+1.06%) |
Aug 05, 2014 | 13.12 | 13.31 | 13.05 | 13.20 | 36,368 | -0.01(-0.08%) |
Aug 04, 2014 | 13.22 | 13.32 | 13.03 | 13.21 | 41,505 | +0.01(+0.08%) |
Aug 01, 2014 | 13.19 | 13.25 | 12.88 | 13.20 | 60,168 | +0.05(+0.38%) |
Jul 31, 2014 | 13.32 | 13.46 | 13.15 | 13.15 | 273,643 | -0.31(-2.30%) |
Jul 30, 2014 | 13.35 | 13.52 | 13.21 | 13.46 | 133,100 | +0.23(+1.74%) |
Jul 29, 2014 | 13.17 | 13.30 | 13.15 | 13.23 | 143,004 | +0.07(+0.53%) |
Jul 28, 2014 | 13.24 | 13.25 | 13.17 | 13.16 | 50,798 | -0.09(-0.68%) |
Jul 25, 2014 | 13.17 | 13.30 | 13.15 | 13.25 | 31,401 | -0.08(-0.60%) |
Jul 24, 2014 | 13.37 | 13.37 | 13.20 | 13.33 | 21,072 | +0.10(+0.76%) |
Jul 23, 2014 | 13.31 | 13.40 | 13.20 | 13.23 | 61,525 | -0.09(-0.68%) |
Jul 22, 2014 | 13.33 | 13.43 | 13.25 | 13.32 | 26,073 | +0.05(+0.38%) |
Jul 21, 2014 | 13.40 | 13.51 | 13.25 | 13.27 | 12,929 | -0.24(-1.78%) |
Jul 18, 2014 | 13.28 | 13.53 | 13.28 | 13.51 | 34,304 | +0.19(+1.43%) |
Jul 17, 2014 | 13.45 | 13.48 | 13.30 | 13.32 | 62,561 | -0.14(-1.04%) |
Jul 16, 2014 | 13.64 | 13.64 | 13.45 | 13.46 | 34,811 | -0.14(-1.03%) |
Jul 15, 2014 | 13.79 | 13.79 | 13.50 | 13.60 | 30,044 | -0.16(-1.16%) |
Jul 14, 2014 | 13.88 | 13.88 | 13.70 | 13.76 | 19,142 | +0.01(+0.07%) |
Jul 11, 2014 | 13.71 | 13.80 | 13.64 | 13.75 | 21,304 | -0.01(-0.07%) |
Jul 10, 2014 | 13.67 | 13.90 | 13.64 | 13.76 | 35,970 | -0.25(-1.78%) |
Jul 09, 2014 | 14.01 | 14.08 | 13.95 | 14.01 | 27,375 | -0.01(-0.07%) |
Jul 08, 2014 | 13.94 | 14.12 | 13.75 | 14.02 | 69,751 | +0.01(+0.07%) |
Jul 07, 2014 | 14.28 | 14.39 | 14.00 | 14.01 | 27,539 | -0.36(-2.51%) |
Jul 03, 2014 | 14.10 | 14.37 | 14.37 | 14.37 | 22,200 | +0.28(+1.99%) |
Jul 02, 2014 | 14.01 | 14.24 | 13.95 | 14.09 | 33,050 | +0.09(+0.64%) |
Jul 01, 2014 | 14.16 | 14.47 | 13.98 | 14.00 | 68,833 | -0.08(-0.57%) |
Jun 30, 2014 | 13.95 | 14.17 | 13.93 | 14.08 | 31,931 | +0.05(+0.36%) |
Jun 27, 2014 | 14.00 | 14.12 | 13.98 | 14.03 | 86,984 | +0.03(+0.21%) |
Jun 26, 2014 | 14.10 | 14.11 | 13.97 | 14.00 | 60,842 | -0.09(-0.64%) |
Jun 25, 2014 | 13.90 | 14.19 | 13.84 | 14.09 | 50,554 | +0.19(+1.37%) |
Jun 24, 2014 | 13.75 | 13.98 | 13.75 | 13.90 | 219,556 | +0.12(+0.87%) |
Jun 23, 2014 | 13.84 | 13.84 | 13.75 | 13.78 | 185,786 | -0.06(-0.43%) |
Jun 20, 2014 | 13.95 | 13.99 | 13.80 | 13.84 | 111,686 | -0.11(-0.79%) |
Jun 19, 2014 | 14.06 | 14.12 | 13.90 | 13.95 | 39,945 | -0.01(-0.07%) |
Jun 18, 2014 | 13.95 | 14.03 | 13.69 | 13.96 | 65,626 | +0.06(+0.43%) |
Jun 17, 2014 | 14.13 | 14.47 | 13.78 | 13.90 | 150,636 | -0.26(-1.84%) |
Jun 16, 2014 | 14.27 | 14.27 | 13.93 | 14.16 | 23,936 | -0.15(-1.05%) |
Jun 13, 2014 | 14.46 | 14.49 | 14.27 | 14.31 | 31,486 | -0.08(-0.56%) |
Jun 12, 2014 | 14.20 | 14.50 | 14.18 | 14.39 | 26,129 | -0.06(-0.42%) |
Jun 11, 2014 | 14.57 | 14.71 | 14.32 | 14.45 | 30,433 | -0.07(-0.48%) |
Jun 10, 2014 | 14.56 | 14.56 | 14.45 | 14.52 | 112,183 | -0.08(-0.55%) |
Jun 06, 2014 | 14.86 | 14.93 | 14.56 | 14.60 | 52,802 | -0.13(-0.88%) |
Jun 05, 2014 | 14.49 | 14.95 | 14.26 | 14.73 | 118,855 | +0.26(+1.80%) |
Jun 04, 2014 | 14.35 | 14.51 | 14.28 | 14.47 | 41,877 | +0.04(+0.28%) |
Jun 03, 2014 | 14.63 | 14.67 | 14.30 | 14.43 | 112,696 | -0.24(-1.64%) |