Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 16.88 | 17.22 | 17.22 | 17.22 | 672,800 | +0.99(+6.10%) |
Aug 28, 2014 | 15.63 | 16.53 | 15.63 | 16.23 | 378,702 | +0.47(+2.98%) |
Aug 27, 2014 | 15.46 | 15.89 | 15.07 | 15.76 | 244,481 | +0.44(+2.87%) |
Aug 26, 2014 | 15.04 | 15.35 | 14.94 | 15.32 | 86,372 | +0.40(+2.68%) |
Aug 25, 2014 | 14.95 | 15.25 | 14.70 | 14.92 | 82,321 | +0.07(+0.47%) |
Aug 22, 2014 | 14.50 | 15.22 | 14.48 | 14.85 | 95,428 | +0.35(+2.41%) |
Aug 21, 2014 | 14.42 | 14.62 | 14.37 | 14.50 | 105,662 | +0.03(+0.21%) |
Aug 20, 2014 | 14.82 | 14.92 | 14.45 | 14.47 | 117,783 | -0.39(-2.62%) |
Aug 19, 2014 | 15.06 | 15.07 | 14.53 | 14.86 | 128,206 | -0.19(-1.26%) |
Aug 18, 2014 | 14.58 | 15.09 | 14.51 | 15.05 | 158,618 | +0.49(+3.37%) |
Aug 15, 2014 | 14.33 | 14.57 | 14.33 | 14.56 | 66,343 | +0.26(+1.82%) |
Aug 14, 2014 | 14.33 | 14.52 | 14.30 | 14.30 | 204,967 | -0.05(-0.35%) |
Aug 13, 2014 | 14.40 | 14.62 | 14.30 | 14.35 | 210,029 | +0.02(+0.14%) |
Aug 12, 2014 | 14.48 | 14.61 | 14.30 | 14.33 | 202,551 | -0.14(-0.97%) |
Aug 11, 2014 | 14.54 | 14.67 | 14.43 | 14.47 | 307,899 | -0.08(-0.55%) |
Aug 08, 2014 | 14.70 | 14.82 | 14.41 | 14.55 | 126,532 | -0.04(-0.27%) |
Aug 07, 2014 | 14.57 | 14.77 | 14.42 | 14.59 | 40,614 | +0.01(+0.07%) |
Aug 06, 2014 | 14.59 | 14.98 | 14.41 | 14.58 | 104,987 | -0.15(-1.02%) |
Aug 05, 2014 | 14.55 | 14.83 | 14.51 | 14.73 | 146,526 | +0.01(+0.07%) |
Aug 04, 2014 | 14.33 | 14.98 | 14.00 | 14.72 | 250,784 | +0.43(+3.01%) |
Aug 01, 2014 | 14.89 | 15.01 | 13.92 | 14.29 | 249,314 | -0.72(-4.80%) |
Jul 31, 2014 | 15.02 | 15.14 | 14.60 | 15.01 | 168,255 | +0.03(+0.20%) |
Jul 30, 2014 | 15.03 | 15.16 | 14.77 | 14.98 | 144,485 | -0.03(-0.20%) |
Jul 29, 2014 | 14.80 | 15.37 | 14.65 | 15.01 | 380,307 | +0.24(+1.62%) |
Jul 28, 2014 | 14.60 | 15.13 | 14.56 | 14.77 | 180,712 | +0.22(+1.51%) |
Jul 25, 2014 | 14.75 | 14.75 | 14.21 | 14.55 | 163,940 | +0.15(+1.04%) |
Jul 24, 2014 | 13.98 | 14.75 | 13.92 | 14.40 | 226,430 | +0.50(+3.60%) |
Jul 23, 2014 | 13.92 | 14.00 | 13.59 | 13.90 | 95,445 | -0.12(-0.86%) |
Jul 22, 2014 | 13.58 | 14.27 | 13.55 | 14.02 | 201,713 | +0.46(+3.39%) |
Jul 21, 2014 | 12.90 | 13.63 | 12.90 | 13.56 | 232,034 | +0.84(+6.60%) |
Jul 18, 2014 | 12.88 | 12.88 | 12.64 | 12.72 | 81,487 | -0.15(-1.17%) |
Jul 17, 2014 | 12.33 | 12.87 | 12.24 | 12.87 | 121,315 | +0.38(+3.04%) |
Jul 16, 2014 | 12.59 | 12.74 | 12.45 | 12.49 | 79,943 | -0.10(-0.79%) |
Jul 15, 2014 | 12.78 | 12.87 | 12.56 | 12.59 | 117,608 | -0.28(-2.18%) |
Jul 14, 2014 | 13.00 | 13.30 | 12.75 | 12.87 | 305,760 | +0.00(+0.00%) |
Jul 11, 2014 | 12.41 | 13.07 | 12.39 | 12.87 | 134,129 | +0.46(+3.71%) |
Jul 10, 2014 | 12.41 | 12.59 | 12.30 | 12.41 | 135,409 | -0.30(-2.36%) |
Jul 09, 2014 | 12.29 | 12.78 | 12.20 | 12.71 | 200,083 | +0.45(+3.67%) |
Jul 08, 2014 | 12.78 | 12.90 | 12.16 | 12.26 | 175,229 | -0.65(-5.03%) |
Jul 07, 2014 | 13.41 | 13.41 | 12.60 | 12.91 | 228,732 | -0.50(-3.73%) |
Jul 03, 2014 | 13.19 | 13.41 | 13.41 | 13.41 | 134,500 | +0.19(+1.44%) |
Jul 02, 2014 | 13.66 | 13.73 | 13.15 | 13.22 | 389,155 | -0.43(-3.15%) |
Jul 01, 2014 | 13.70 | 13.91 | 13.48 | 13.65 | 155,963 | -0.04(-0.29%) |
Jun 30, 2014 | 13.61 | 13.99 | 13.40 | 13.69 | 204,518 | -0.05(-0.36%) |
Jun 27, 2014 | 13.32 | 13.86 | 13.17 | 13.74 | 136,441 | +0.40(+3.00%) |
Jun 26, 2014 | 13.47 | 13.55 | 13.28 | 13.34 | 128,935 | -0.16(-1.19%) |
Jun 25, 2014 | 13.80 | 13.81 | 13.26 | 13.50 | 184,661 | -0.37(-2.67%) |
Jun 24, 2014 | 14.47 | 14.47 | 13.80 | 13.87 | 269,314 | -0.76(-5.19%) |
Jun 23, 2014 | 14.82 | 14.96 | 14.54 | 14.63 | 197,325 | -0.19(-1.28%) |
Jun 20, 2014 | 14.98 | 15.04 | 14.74 | 14.82 | 157,025 | -0.10(-0.67%) |
Jun 19, 2014 | 15.00 | 15.00 | 14.70 | 14.92 | 128,607 | +0.09(+0.61%) |
Jun 18, 2014 | 14.45 | 15.15 | 14.45 | 14.83 | 528,953 | +0.36(+2.49%) |
Jun 17, 2014 | 16.94 | 17.01 | 14.35 | 14.47 | 2,299,057 | +1.46(+11.22%) |
Jun 16, 2014 | 12.91 | 13.16 | 12.91 | 13.01 | 267,658 | +0.08(+0.62%) |
Jun 13, 2014 | 13.14 | 13.31 | 12.68 | 12.93 | 139,585 | -0.36(-2.71%) |
Jun 12, 2014 | 13.50 | 13.65 | 13.19 | 13.29 | 98,444 | -0.25(-1.85%) |
Jun 11, 2014 | 13.59 | 13.86 | 13.16 | 13.54 | 114,046 | -0.13(-0.95%) |
Jun 10, 2014 | 13.68 | 13.83 | 13.25 | 13.67 | 114,700 | -0.05(-0.36%) |
Jun 06, 2014 | 12.90 | 13.79 | 12.90 | 13.72 | 125,257 | +0.70(+5.38%) |
Jun 05, 2014 | 13.16 | 13.24 | 12.98 | 13.02 | 75,137 | -0.14(-1.06%) |
Jun 04, 2014 | 12.97 | 13.26 | 12.91 | 13.16 | 53,802 | +0.03(+0.23%) |
Jun 03, 2014 | 13.09 | 13.39 | 12.84 | 13.13 | 82,465 | -0.03(-0.23%) |