Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 14.25 | 13.78 | 13.78 | 13.78 | 138,100 | -0.45(-3.16%) |
Aug 28, 2014 | 14.39 | 14.39 | 13.63 | 14.23 | 396,240 | -0.20(-1.39%) |
Aug 27, 2014 | 14.64 | 14.68 | 14.08 | 14.43 | 166,125 | -0.12(-0.82%) |
Aug 26, 2014 | 14.09 | 14.92 | 14.04 | 14.55 | 285,005 | +0.47(+3.34%) |
Aug 25, 2014 | 14.25 | 14.37 | 13.85 | 14.08 | 131,549 | +0.02(+0.14%) |
Aug 22, 2014 | 13.96 | 14.40 | 13.55 | 14.06 | 106,643 | +0.04(+0.29%) |
Aug 21, 2014 | 14.24 | 14.30 | 13.53 | 14.02 | 97,769 | -0.25(-1.75%) |
Aug 20, 2014 | 14.13 | 14.54 | 14.06 | 14.27 | 147,709 | +0.05(+0.35%) |
Aug 19, 2014 | 14.68 | 14.91 | 14.09 | 14.22 | 529,010 | -0.43(-2.94%) |
Aug 18, 2014 | 14.75 | 14.80 | 14.26 | 14.65 | 208,242 | +0.11(+0.76%) |
Aug 15, 2014 | 14.87 | 14.97 | 14.10 | 14.54 | 141,160 | -0.27(-1.82%) |
Aug 14, 2014 | 14.72 | 15.18 | 14.51 | 14.81 | 63,031 | +0.03(+0.20%) |
Aug 13, 2014 | 14.37 | 14.96 | 14.30 | 14.78 | 180,819 | +0.44(+3.07%) |
Aug 12, 2014 | 14.00 | 14.48 | 13.94 | 14.34 | 129,322 | +0.41(+2.94%) |
Aug 11, 2014 | 13.56 | 14.11 | 13.52 | 13.93 | 123,911 | +0.48(+3.57%) |
Aug 08, 2014 | 14.08 | 14.82 | 13.33 | 13.45 | 399,448 | -0.90(-6.27%) |
Aug 07, 2014 | 14.93 | 14.93 | 14.09 | 14.35 | 421,973 | -0.54(-3.63%) |
Aug 06, 2014 | 14.82 | 14.99 | 14.45 | 14.89 | 286,932 | -0.09(-0.60%) |
Aug 05, 2014 | 14.86 | 15.03 | 14.62 | 14.98 | 147,224 | +0.04(+0.23%) |
Aug 04, 2014 | 15.23 | 15.25 | 14.48 | 14.95 | 225,301 | -0.12(-0.76%) |
Aug 01, 2014 | 15.00 | 15.11 | 14.59 | 15.06 | 172,992 | +0.04(+0.27%) |
Jul 31, 2014 | 14.84 | 15.25 | 14.71 | 15.02 | 214,148 | -0.02(-0.13%) |
Jul 30, 2014 | 15.44 | 15.44 | 14.79 | 15.04 | 212,303 | -0.06(-0.40%) |
Jul 29, 2014 | 15.12 | 15.56 | 14.85 | 15.10 | 227,217 | +0.06(+0.40%) |
Jul 28, 2014 | 15.31 | 15.50 | 14.68 | 15.04 | 319,195 | -0.22(-1.44%) |
Jul 25, 2014 | 14.77 | 15.42 | 14.36 | 15.26 | 350,569 | +0.36(+2.42%) |
Jul 24, 2014 | 15.86 | 15.89 | 14.83 | 14.90 | 135,087 | -0.88(-5.58%) |
Jul 23, 2014 | 16.09 | 16.87 | 15.70 | 15.78 | 309,813 | -0.16(-1.00%) |
Jul 22, 2014 | 15.60 | 16.08 | 15.30 | 15.94 | 202,629 | +0.58(+3.78%) |
Jul 21, 2014 | 15.91 | 15.91 | 14.76 | 15.36 | 304,009 | -0.73(-4.54%) |
Jul 18, 2014 | 15.17 | 16.26 | 15.02 | 16.09 | 188,058 | +1.00(+6.63%) |
Jul 17, 2014 | 15.61 | 16.61 | 15.00 | 15.09 | 132,234 | -0.70(-4.43%) |
Jul 16, 2014 | 16.83 | 16.83 | 15.70 | 15.79 | 159,936 | -0.94(-5.62%) |
Jul 15, 2014 | 17.59 | 17.70 | 16.56 | 16.73 | 118,226 | -0.79(-4.51%) |
Jul 14, 2014 | 18.20 | 18.78 | 17.45 | 17.52 | 102,159 | -0.40(-2.23%) |
Jul 11, 2014 | 18.40 | 19.68 | 17.84 | 17.92 | 93,389 | -0.37(-2.02%) |
Jul 10, 2014 | 17.89 | 18.57 | 17.67 | 18.29 | 126,921 | -0.27(-1.45%) |
Jul 09, 2014 | 19.43 | 19.79 | 18.46 | 18.56 | 205,995 | -0.86(-4.43%) |
Jul 08, 2014 | 19.92 | 20.25 | 18.35 | 19.42 | 270,845 | -0.91(-4.48%) |
Jul 07, 2014 | 21.33 | 21.50 | 20.07 | 20.33 | 216,868 | -1.14(-5.31%) |
Jul 03, 2014 | 21.45 | 21.47 | 21.47 | 21.47 | 63,800 | +0.09(+0.42%) |
Jul 02, 2014 | 21.10 | 21.68 | 20.51 | 21.38 | 182,371 | +0.35(+1.66%) |
Jul 01, 2014 | 22.25 | 22.40 | 20.50 | 21.03 | 293,272 | -1.54(-6.82%) |
Jun 30, 2014 | 20.66 | 23.39 | 20.30 | 22.57 | 698,762 | +3.73(+19.80%) |
Jun 27, 2014 | 19.22 | 19.40 | 18.37 | 18.84 | 173,801 | -0.36(-1.87%) |
Jun 26, 2014 | 18.31 | 19.25 | 18.18 | 19.20 | 246,025 | +0.83(+4.52%) |
Jun 25, 2014 | 17.77 | 18.50 | 17.51 | 18.37 | 105,616 | +0.43(+2.40%) |
Jun 24, 2014 | 17.95 | 18.84 | 17.71 | 17.94 | 221,134 | +0.08(+0.45%) |
Jun 23, 2014 | 18.45 | 18.46 | 17.78 | 17.86 | 101,044 | -0.65(-3.51%) |
Jun 20, 2014 | 18.07 | 18.71 | 17.74 | 18.51 | 98,516 | +0.55(+3.06%) |
Jun 19, 2014 | 18.89 | 19.19 | 17.67 | 17.96 | 115,246 | -0.77(-4.11%) |
Jun 18, 2014 | 18.88 | 19.50 | 18.28 | 18.73 | 163,778 | -0.02(-0.11%) |
Jun 17, 2014 | 17.75 | 18.84 | 17.57 | 18.75 | 113,921 | +1.01(+5.69%) |
Jun 16, 2014 | 18.23 | 18.91 | 17.56 | 17.74 | 91,141 | -0.65(-3.53%) |
Jun 13, 2014 | 19.21 | 19.21 | 17.41 | 18.39 | 130,412 | -0.67(-3.52%) |
Jun 12, 2014 | 20.22 | 20.49 | 18.78 | 19.06 | 161,742 | -1.13(-5.60%) |
Jun 11, 2014 | 20.24 | 21.50 | 19.46 | 20.19 | 350,197 | +0.36(+1.82%) |
Jun 10, 2014 | 17.65 | 19.99 | 17.27 | 19.83 | 330,399 | +3.44(+20.99%) |
Jun 06, 2014 | 15.94 | 16.49 | 15.66 | 16.39 | 146,704 | +0.64(+4.06%) |
Jun 05, 2014 | 15.70 | 16.09 | 15.42 | 15.75 | 30,025 | +0.07(+0.45%) |
Jun 04, 2014 | 15.59 | 16.16 | 15.42 | 15.68 | 97,250 | -0.06(-0.38%) |
Jun 03, 2014 | 15.79 | 15.97 | 15.69 | 15.74 | 29,390 | -0.23(-1.44%) |