Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.43 | 13.44 | 13.44 | 13.44 | 717,700 | +0.00(+0.00%) |
Aug 28, 2014 | 13.32 | 13.62 | 13.05 | 13.44 | 956,131 | +0.06(+0.45%) |
Aug 27, 2014 | 13.67 | 13.67 | 13.04 | 13.38 | 742,179 | -0.32(-2.34%) |
Aug 26, 2014 | 13.61 | 13.73 | 13.44 | 13.70 | 538,872 | +0.10(+0.74%) |
Aug 25, 2014 | 13.64 | 13.64 | 13.48 | 13.60 | 455,530 | +0.04(+0.29%) |
Aug 22, 2014 | 13.38 | 13.63 | 13.38 | 13.56 | 501,552 | +0.13(+0.97%) |
Aug 21, 2014 | 13.48 | 13.52 | 13.00 | 13.43 | 759,921 | -0.07(-0.52%) |
Aug 20, 2014 | 13.83 | 13.85 | 13.12 | 13.50 | 977,463 | -0.41(-2.95%) |
Aug 19, 2014 | 13.80 | 14.12 | 13.80 | 13.91 | 1,132,533 | +0.17(+1.24%) |
Aug 18, 2014 | 13.66 | 13.78 | 13.52 | 13.74 | 919,054 | +0.18(+1.33%) |
Aug 15, 2014 | 13.94 | 14.08 | 13.35 | 13.56 | 1,229,448 | -0.19(-1.38%) |
Aug 14, 2014 | 13.28 | 13.95 | 13.28 | 13.75 | 2,525,332 | +0.43(+3.19%) |
Aug 13, 2014 | 12.57 | 13.66 | 12.05 | 13.32 | 4,455,160 | +0.54(+4.26%) |
Aug 12, 2014 | 12.75 | 13.20 | 11.21 | 12.78 | 7,031,450 | -0.89(-6.51%) |
Aug 11, 2014 | 13.43 | 13.87 | 13.24 | 13.67 | 1,432,537 | +0.31(+2.32%) |
Aug 08, 2014 | 13.05 | 13.99 | 12.87 | 13.36 | 1,320,362 | +0.08(+0.60%) |
Aug 07, 2014 | 13.85 | 14.02 | 13.19 | 13.28 | 1,324,512 | -0.52(-3.77%) |
Aug 06, 2014 | 12.63 | 14.46 | 12.41 | 13.80 | 2,760,011 | +1.09(+8.58%) |
Aug 05, 2014 | 14.06 | 14.17 | 12.21 | 12.71 | 4,566,297 | -1.34(-9.54%) |
Aug 04, 2014 | 15.25 | 15.46 | 13.90 | 14.05 | 3,020,218 | -1.26(-8.23%) |
Aug 01, 2014 | 15.97 | 16.14 | 15.16 | 15.31 | 1,429,685 | -0.69(-4.31%) |
Jul 31, 2014 | 16.25 | 16.42 | 15.91 | 16.00 | 732,701 | -0.46(-2.79%) |
Jul 30, 2014 | 16.36 | 16.52 | 16.05 | 16.46 | 795,827 | +0.20(+1.23%) |
Jul 29, 2014 | 17.21 | 17.50 | 16.12 | 16.26 | 868,723 | -0.11(-0.67%) |
Jul 28, 2014 | 16.69 | 16.92 | 16.32 | 16.37 | 585,003 | -0.35(-2.09%) |
Jul 25, 2014 | 16.75 | 16.86 | 16.50 | 16.72 | 632,212 | -0.12(-0.71%) |
Jul 24, 2014 | 16.96 | 17.01 | 16.65 | 16.84 | 580,550 | -0.14(-0.82%) |
Jul 23, 2014 | 17.10 | 17.40 | 16.89 | 16.98 | 778,166 | -0.14(-0.82%) |
Jul 22, 2014 | 17.02 | 17.33 | 16.83 | 17.12 | 632,765 | +0.12(+0.71%) |
Jul 21, 2014 | 17.25 | 17.27 | 16.87 | 17.00 | 550,251 | -0.44(-2.52%) |
Jul 18, 2014 | 17.02 | 17.48 | 17.02 | 17.44 | 884,482 | +0.34(+1.99%) |
Jul 17, 2014 | 16.11 | 17.26 | 16.01 | 17.10 | 1,802,388 | +0.79(+4.84%) |
Jul 16, 2014 | 16.56 | 16.69 | 15.98 | 16.31 | 1,193,601 | -0.22(-1.33%) |
Jul 15, 2014 | 16.72 | 16.93 | 16.43 | 16.53 | 890,801 | -0.18(-1.08%) |
Jul 14, 2014 | 16.94 | 16.97 | 16.58 | 16.71 | 814,282 | -0.19(-1.12%) |
Jul 11, 2014 | 17.04 | 17.10 | 16.80 | 16.90 | 412,246 | -0.20(-1.17%) |
Jul 10, 2014 | 16.99 | 17.21 | 16.95 | 17.10 | 457,418 | -0.25(-1.44%) |
Jul 09, 2014 | 17.61 | 17.71 | 17.26 | 17.35 | 458,697 | -0.27(-1.53%) |
Jul 08, 2014 | 17.91 | 17.95 | 17.36 | 17.62 | 653,690 | -0.30(-1.67%) |
Jul 07, 2014 | 18.54 | 18.54 | 17.90 | 17.92 | 386,106 | -0.38(-2.08%) |
Jul 03, 2014 | 18.19 | 18.30 | 18.30 | 18.30 | 160,000 | +0.15(+0.83%) |
Jul 02, 2014 | 18.09 | 18.35 | 17.99 | 18.15 | 399,421 | +0.02(+0.11%) |
Jul 01, 2014 | 18.10 | 18.49 | 18.08 | 18.13 | 501,251 | +0.05(+0.28%) |
Jun 30, 2014 | 17.73 | 18.17 | 17.73 | 18.08 | 730,215 | +0.41(+2.32%) |
Jun 27, 2014 | 17.65 | 17.85 | 17.57 | 17.67 | 2,590,289 | -0.05(-0.28%) |
Jun 26, 2014 | 17.69 | 18.18 | 17.42 | 17.72 | 819,933 | +0.04(+0.23%) |
Jun 25, 2014 | 17.85 | 18.01 | 17.41 | 17.68 | 925,417 | -0.32(-1.78%) |
Jun 24, 2014 | 17.89 | 18.38 | 17.89 | 18.00 | 913,370 | +0.16(+0.90%) |
Jun 23, 2014 | 18.41 | 18.44 | 17.78 | 17.84 | 1,086,484 | -0.48(-2.62%) |
Jun 20, 2014 | 18.61 | 18.72 | 18.25 | 18.32 | 836,073 | -0.29(-1.56%) |
Jun 19, 2014 | 18.36 | 18.84 | 18.28 | 18.61 | 478,149 | +0.27(+1.47%) |
Jun 18, 2014 | 18.05 | 18.36 | 17.84 | 18.34 | 408,020 | +0.29(+1.61%) |
Jun 17, 2014 | 18.27 | 18.39 | 18.00 | 18.05 | 647,265 | -0.28(-1.53%) |
Jun 16, 2014 | 18.09 | 18.40 | 17.95 | 18.33 | 523,505 | +0.28(+1.55%) |
Jun 13, 2014 | 17.65 | 18.30 | 17.25 | 18.05 | 1,264,664 | +0.45(+2.56%) |
Jun 12, 2014 | 18.03 | 18.07 | 17.50 | 17.60 | 844,461 | -0.41(-2.28%) |
Jun 11, 2014 | 18.05 | 18.27 | 17.86 | 18.01 | 652,161 | -0.13(-0.72%) |
Jun 10, 2014 | 18.20 | 18.31 | 17.84 | 18.14 | 742,089 | +0.23(+1.28%) |
Jun 06, 2014 | 18.64 | 18.91 | 17.73 | 17.91 | 1,868,434 | -0.56(-3.03%) |
Jun 05, 2014 | 18.31 | 18.55 | 18.04 | 18.47 | 515,381 | +0.28(+1.54%) |
Jun 04, 2014 | 18.05 | 18.31 | 17.84 | 18.19 | 714,940 | +0.02(+0.11%) |
Jun 03, 2014 | 17.97 | 18.20 | 17.85 | 18.17 | 498,893 | +0.03(+0.17%) |