Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.77 | 16.00 | 16.00 | 16.00 | 757,300 | +0.33(+2.11%) |
Aug 28, 2014 | 15.51 | 16.15 | 15.41 | 15.67 | 1,506,159 | +0.19(+1.23%) |
Aug 27, 2014 | 15.00 | 15.70 | 14.95 | 15.48 | 2,203,906 | +0.82(+5.59%) |
Aug 26, 2014 | 14.33 | 14.95 | 14.23 | 14.66 | 2,017,956 | +0.41(+2.88%) |
Aug 25, 2014 | 13.88 | 14.44 | 13.75 | 14.25 | 1,380,890 | +0.43(+3.11%) |
Aug 22, 2014 | 13.62 | 14.00 | 13.50 | 13.82 | 813,629 | +0.36(+2.67%) |
Aug 21, 2014 | 13.93 | 14.05 | 13.14 | 13.46 | 608,125 | -0.43(-3.10%) |
Aug 20, 2014 | 14.00 | 14.04 | 13.62 | 13.89 | 429,087 | -0.12(-0.86%) |
Aug 19, 2014 | 13.45 | 14.17 | 13.45 | 14.01 | 1,284,759 | +0.62(+4.63%) |
Aug 18, 2014 | 13.37 | 13.43 | 13.09 | 13.39 | 502,026 | +0.14(+1.06%) |
Aug 15, 2014 | 13.56 | 13.59 | 12.90 | 13.25 | 577,816 | -0.18(-1.34%) |
Aug 14, 2014 | 13.24 | 13.50 | 13.15 | 13.43 | 480,764 | +0.23(+1.74%) |
Aug 13, 2014 | 12.96 | 13.23 | 12.84 | 13.20 | 287,780 | +0.27(+2.09%) |
Aug 12, 2014 | 13.26 | 13.54 | 12.83 | 12.93 | 517,642 | -0.35(-2.64%) |
Aug 11, 2014 | 13.61 | 13.62 | 13.19 | 13.28 | 414,724 | -0.20(-1.48%) |
Aug 08, 2014 | 12.34 | 13.65 | 12.29 | 13.48 | 1,084,842 | +0.95(+7.58%) |
Aug 07, 2014 | 13.06 | 13.22 | 12.42 | 12.53 | 464,664 | -0.49(-3.76%) |
Aug 06, 2014 | 12.90 | 13.45 | 12.75 | 13.02 | 818,516 | +0.39(+3.09%) |
Aug 05, 2014 | 12.49 | 12.79 | 12.44 | 12.63 | 350,381 | +0.11(+0.88%) |
Aug 04, 2014 | 12.58 | 12.70 | 12.41 | 12.52 | 393,942 | -0.02(-0.16%) |
Aug 01, 2014 | 12.45 | 12.92 | 12.28 | 12.54 | 703,284 | -0.21(-1.65%) |
Jul 31, 2014 | 13.30 | 13.31 | 12.53 | 12.75 | 592,211 | -0.67(-4.99%) |
Jul 30, 2014 | 13.14 | 13.54 | 13.00 | 13.42 | 781,227 | +0.37(+2.84%) |
Jul 29, 2014 | 12.55 | 13.16 | 12.45 | 13.05 | 590,386 | +0.50(+3.98%) |
Jul 28, 2014 | 12.79 | 12.93 | 12.42 | 12.55 | 427,606 | -0.26(-2.03%) |
Jul 25, 2014 | 12.50 | 12.91 | 12.36 | 12.81 | 524,923 | +0.20(+1.59%) |
Jul 24, 2014 | 12.50 | 12.73 | 12.35 | 12.61 | 470,496 | +0.13(+1.04%) |
Jul 23, 2014 | 12.85 | 12.97 | 12.46 | 12.48 | 597,621 | -0.27(-2.12%) |
Jul 22, 2014 | 12.68 | 12.95 | 12.65 | 12.75 | 435,314 | +0.16(+1.27%) |
Jul 21, 2014 | 12.68 | 12.84 | 12.43 | 12.59 | 418,530 | -0.23(-1.79%) |
Jul 18, 2014 | 12.33 | 13.00 | 12.33 | 12.82 | 800,020 | +0.33(+2.64%) |
Jul 17, 2014 | 12.87 | 13.02 | 12.33 | 12.49 | 1,001,847 | -0.51(-3.92%) |
Jul 16, 2014 | 13.48 | 13.77 | 12.91 | 13.00 | 809,609 | -0.43(-3.20%) |
Jul 15, 2014 | 14.22 | 14.44 | 13.20 | 13.43 | 1,173,658 | -0.81(-5.69%) |
Jul 14, 2014 | 14.20 | 14.36 | 13.84 | 14.24 | 1,310,581 | +0.22(+1.57%) |
Jul 11, 2014 | 13.75 | 14.10 | 13.42 | 14.02 | 1,394,300 | +0.58(+4.32%) |
Jul 10, 2014 | 13.27 | 13.74 | 13.15 | 13.44 | 1,260,251 | -0.50(-3.59%) |
Jul 09, 2014 | 12.90 | 14.18 | 12.66 | 13.94 | 2,274,662 | +1.09(+8.48%) |
Jul 08, 2014 | 13.00 | 13.28 | 12.47 | 12.85 | 1,736,628 | -0.21(-1.61%) |
Jul 07, 2014 | 14.09 | 14.38 | 12.76 | 13.06 | 6,984,882 | +1.07(+8.92%) |
Jul 03, 2014 | 11.87 | 11.99 | 11.99 | 11.99 | 303,100 | +0.17(+1.44%) |
Jul 02, 2014 | 12.05 | 12.19 | 11.80 | 11.82 | 539,539 | -0.23(-1.91%) |
Jul 01, 2014 | 12.16 | 12.23 | 11.94 | 12.05 | 699,843 | -0.02(-0.17%) |
Jun 30, 2014 | 12.18 | 12.29 | 11.87 | 12.07 | 1,018,804 | +0.06(+0.50%) |
Jun 27, 2014 | 11.96 | 12.15 | 11.90 | 12.01 | 1,141,735 | -0.04(-0.33%) |
Jun 26, 2014 | 12.22 | 12.22 | 11.95 | 12.05 | 361,665 | +0.00(+0.00%) |
Jun 25, 2014 | 11.68 | 12.25 | 11.66 | 12.05 | 663,647 | +0.29(+2.47%) |
Jun 24, 2014 | 12.19 | 12.34 | 11.72 | 11.76 | 653,141 | -0.39(-3.21%) |
Jun 23, 2014 | 12.49 | 12.58 | 12.04 | 12.15 | 564,402 | -0.25(-2.02%) |
Jun 20, 2014 | 12.52 | 12.52 | 12.17 | 12.40 | 676,348 | -0.05(-0.40%) |
Jun 19, 2014 | 12.50 | 12.63 | 12.11 | 12.45 | 445,375 | -0.06(-0.44%) |
Jun 18, 2014 | 12.54 | 12.81 | 12.42 | 12.51 | 617,631 | +0.03(+0.20%) |
Jun 17, 2014 | 12.21 | 12.66 | 12.04 | 12.48 | 662,155 | +0.22(+1.79%) |
Jun 16, 2014 | 12.38 | 12.73 | 12.07 | 12.26 | 1,207,503 | -0.10(-0.81%) |
Jun 13, 2014 | 12.27 | 12.53 | 12.00 | 12.36 | 935,153 | +0.07(+0.57%) |
Jun 12, 2014 | 11.99 | 12.56 | 11.49 | 12.29 | 4,531,820 | +0.88(+7.71%) |
Jun 11, 2014 | 9.860 | 11.48 | 9.751 | 11.41 | 3,005,302 | +1.41(+14.10%) |
Jun 10, 2014 | 9.820 | 10.08 | 9.510 | 10.00 | 1,037,085 | +0.00(+0.00%) |
Jun 06, 2014 | 9.980 | 10.04 | 9.530 | 10.00 | 1,522,415 | +0.33(+3.41%) |
Jun 05, 2014 | 9.550 | 9.940 | 9.340 | 9.670 | 753,258 | +0.18(+1.90%) |
Jun 04, 2014 | 9.750 | 9.790 | 9.490 | 9.490 | 518,693 | -0.29(-2.97%) |
Jun 03, 2014 | 9.890 | 9.970 | 9.630 | 9.780 | 489,452 | -0.18(-1.81%) |