Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.12 | 13.29 | 13.29 | 13.29 | 299,800 | +0.34(+2.63%) |
Aug 28, 2014 | 13.17 | 13.31 | 12.94 | 12.95 | 280,269 | -0.26(-1.97%) |
Aug 27, 2014 | 13.28 | 13.46 | 13.10 | 13.21 | 381,166 | -0.03(-0.23%) |
Aug 26, 2014 | 13.34 | 13.52 | 13.06 | 13.24 | 520,829 | -0.06(-0.45%) |
Aug 25, 2014 | 13.32 | 13.39 | 13.22 | 13.30 | 96,457 | +0.06(+0.45%) |
Aug 22, 2014 | 13.32 | 13.48 | 13.16 | 13.24 | 201,865 | -0.04(-0.30%) |
Aug 21, 2014 | 13.32 | 13.44 | 13.23 | 13.28 | 201,575 | -0.06(-0.45%) |
Aug 20, 2014 | 13.26 | 13.37 | 13.23 | 13.34 | 210,060 | +0.05(+0.38%) |
Aug 19, 2014 | 13.35 | 13.51 | 13.27 | 13.29 | 164,552 | -0.11(-0.82%) |
Aug 18, 2014 | 13.55 | 13.77 | 13.35 | 13.40 | 188,939 | -0.12(-0.89%) |
Aug 15, 2014 | 13.89 | 13.89 | 13.51 | 13.52 | 194,905 | -0.32(-2.31%) |
Aug 14, 2014 | 13.19 | 13.87 | 13.15 | 13.84 | 506,928 | +0.70(+5.33%) |
Aug 13, 2014 | 13.36 | 13.81 | 13.10 | 13.14 | 541,685 | -0.36(-2.67%) |
Aug 12, 2014 | 13.88 | 13.88 | 13.44 | 13.50 | 462,446 | -0.36(-2.60%) |
Aug 11, 2014 | 13.61 | 13.90 | 13.40 | 13.86 | 991,858 | +0.31(+2.29%) |
Aug 08, 2014 | 13.21 | 13.46 | 13.01 | 13.55 | 247,509 | +0.38(+2.89%) |
Aug 07, 2014 | 13.09 | 13.20 | 12.98 | 13.17 | 275,832 | +0.16(+1.23%) |
Aug 06, 2014 | 13.12 | 13.17 | 12.95 | 13.01 | 341,682 | -0.14(-1.06%) |
Aug 05, 2014 | 12.85 | 13.24 | 12.77 | 13.15 | 571,207 | +0.27(+2.10%) |
Aug 04, 2014 | 12.60 | 13.02 | 12.58 | 12.88 | 359,712 | +0.28(+2.22%) |
Aug 01, 2014 | 12.42 | 12.64 | 12.27 | 12.60 | 361,136 | +0.24(+1.94%) |
Jul 31, 2014 | 12.83 | 12.91 | 12.31 | 12.36 | 349,889 | -0.54(-4.19%) |
Jul 30, 2014 | 13.57 | 13.57 | 12.86 | 12.90 | 193,870 | -0.62(-4.59%) |
Jul 29, 2014 | 13.52 | 13.78 | 13.50 | 13.52 | 237,151 | +0.02(+0.15%) |
Jul 28, 2014 | 13.57 | 13.60 | 13.26 | 13.50 | 192,353 | -0.11(-0.81%) |
Jul 25, 2014 | 13.82 | 13.88 | 13.50 | 13.61 | 224,218 | -0.26(-1.87%) |
Jul 24, 2014 | 13.77 | 14.00 | 13.77 | 13.87 | 160,248 | +0.03(+0.22%) |
Jul 23, 2014 | 13.95 | 14.09 | 13.79 | 13.84 | 172,806 | -0.11(-0.79%) |
Jul 22, 2014 | 13.78 | 13.97 | 13.72 | 13.95 | 267,060 | +0.20(+1.45%) |
Jul 21, 2014 | 13.66 | 13.77 | 13.56 | 13.75 | 241,718 | +0.04(+0.29%) |
Jul 18, 2014 | 13.37 | 13.76 | 13.31 | 13.71 | 148,937 | +0.36(+2.70%) |
Jul 17, 2014 | 13.52 | 13.55 | 13.31 | 13.35 | 121,788 | -0.18(-1.33%) |
Jul 16, 2014 | 13.55 | 13.59 | 13.42 | 13.53 | 190,370 | +0.04(+0.30%) |
Jul 15, 2014 | 13.58 | 13.76 | 13.36 | 13.49 | 171,270 | -0.10(-0.74%) |
Jul 14, 2014 | 13.75 | 13.98 | 13.59 | 13.59 | 230,245 | -0.11(-0.80%) |
Jul 11, 2014 | 13.68 | 13.86 | 13.51 | 13.70 | 231,531 | -0.02(-0.15%) |
Jul 10, 2014 | 13.67 | 13.85 | 13.51 | 13.72 | 253,453 | -0.09(-0.65%) |
Jul 09, 2014 | 13.58 | 13.98 | 13.50 | 13.81 | 377,104 | +0.18(+1.32%) |
Jul 08, 2014 | 13.90 | 13.90 | 13.49 | 13.63 | 289,582 | -0.28(-2.01%) |
Jul 07, 2014 | 13.76 | 13.99 | 13.22 | 13.91 | 382,999 | -0.16(-1.14%) |
Jul 03, 2014 | 14.00 | 14.07 | 14.07 | 14.07 | 153,000 | +0.08(+0.57%) |
Jul 02, 2014 | 13.91 | 14.04 | 13.78 | 13.99 | 364,254 | +0.08(+0.54%) |
Jul 01, 2014 | 14.10 | 14.20 | 13.87 | 13.91 | 216,540 | -0.17(-1.17%) |
Jun 30, 2014 | 13.53 | 14.09 | 13.50 | 14.08 | 291,470 | +0.58(+4.30%) |
Jun 27, 2014 | 13.50 | 13.57 | 13.42 | 13.50 | 227,560 | -0.02(-0.15%) |
Jun 26, 2014 | 13.47 | 13.68 | 13.38 | 13.52 | 242,722 | +0.03(+0.22%) |
Jun 25, 2014 | 13.42 | 13.60 | 13.30 | 13.49 | 170,628 | +0.02(+0.15%) |
Jun 24, 2014 | 13.51 | 13.59 | 13.34 | 13.47 | 219,824 | -0.03(-0.22%) |
Jun 23, 2014 | 13.54 | 13.55 | 13.42 | 13.50 | 214,435 | +0.00(+0.00%) |
Jun 20, 2014 | 13.67 | 13.67 | 13.35 | 13.50 | 324,636 | -0.04(-0.30%) |
Jun 19, 2014 | 13.29 | 13.61 | 13.23 | 13.54 | 322,252 | +0.22(+1.65%) |
Jun 18, 2014 | 12.98 | 13.43 | 12.87 | 13.32 | 271,694 | +0.33(+2.54%) |
Jun 17, 2014 | 12.79 | 13.03 | 12.76 | 12.99 | 161,179 | +0.14(+1.09%) |
Jun 16, 2014 | 12.80 | 12.97 | 12.75 | 12.85 | 472,335 | +0.03(+0.23%) |
Jun 13, 2014 | 12.93 | 12.93 | 12.72 | 12.82 | 162,806 | -0.15(-1.16%) |
Jun 12, 2014 | 13.00 | 13.16 | 12.84 | 12.97 | 364,271 | -0.04(-0.31%) |
Jun 11, 2014 | 13.13 | 13.22 | 12.91 | 13.01 | 432,173 | -0.18(-1.36%) |
Jun 10, 2014 | 13.27 | 13.34 | 13.15 | 13.19 | 171,274 | +0.08(+0.61%) |
Jun 06, 2014 | 13.28 | 13.46 | 13.07 | 13.11 | 276,794 | -0.08(-0.61%) |
Jun 05, 2014 | 13.11 | 13.33 | 13.00 | 13.19 | 464,121 | +0.14(+1.07%) |
Jun 04, 2014 | 12.95 | 13.12 | 12.88 | 13.05 | 263,987 | +0.02(+0.15%) |
Jun 03, 2014 | 13.09 | 13.09 | 12.90 | 13.03 | 448,595 | -0.13(-0.99%) |