Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 17.66 | 17.72 | 17.72 | 17.72 | 85,048 | +0.04(+0.22%) |
Aug 28, 2014 | 17.67 | 17.82 | 17.33 | 17.68 | 50,048 | -0.10(-0.56%) |
Aug 27, 2014 | 18.14 | 17.85 | 17.59 | 17.78 | 98,620 | -0.07(-0.39%) |
Aug 26, 2014 | 17.07 | 17.86 | 17.06 | 17.85 | 160,007 | +0.79(+4.64%) |
Aug 25, 2014 | 17.35 | 17.35 | 16.65 | 17.06 | 75,045 | -0.20(-1.15%) |
Aug 22, 2014 | 16.41 | 17.06 | 16.41 | 17.26 | 456,533 | +0.90(+5.50%) |
Aug 21, 2014 | 15.51 | 16.46 | 15.34 | 16.36 | 64,863 | +0.76(+4.88%) |
Aug 20, 2014 | 15.93 | 16.15 | 15.25 | 15.59 | 106,535 | -0.42(-2.59%) |
Aug 19, 2014 | 16.32 | 16.27 | 15.94 | 16.01 | 48,303 | -0.26(-1.58%) |
Aug 18, 2014 | 16.81 | 16.81 | 15.88 | 16.27 | 193,393 | -0.39(-2.32%) |
Aug 15, 2014 | 15.29 | 16.89 | 15.09 | 16.65 | 134,911 | +1.56(+10.35%) |
Aug 14, 2014 | 14.66 | 15.38 | 14.66 | 15.09 | 136,959 | +0.50(+3.46%) |
Aug 13, 2014 | 13.82 | 14.62 | 13.79 | 14.59 | 382,807 | +0.85(+6.19%) |
Aug 12, 2014 | 13.68 | 13.82 | 13.66 | 13.74 | 41,333 | -0.02(-0.14%) |
Aug 11, 2014 | 13.55 | 13.76 | 13.50 | 13.75 | 41,862 | +0.33(+2.43%) |
Aug 08, 2014 | 13.71 | 13.81 | 13.11 | 13.43 | 115,510 | -0.24(-1.74%) |
Aug 07, 2014 | 13.78 | 13.86 | 13.60 | 13.67 | 54,583 | -0.01(-0.07%) |
Aug 06, 2014 | 12.92 | 13.92 | 12.76 | 13.68 | 210,677 | +1.33(+10.73%) |
Aug 05, 2014 | 12.47 | 12.51 | 12.34 | 12.35 | 58,386 | -0.20(-1.58%) |
Aug 04, 2014 | 12.63 | 12.63 | 12.36 | 12.55 | 49,476 | +0.04(+0.32%) |
Aug 01, 2014 | 12.70 | 12.76 | 12.21 | 12.51 | 62,135 | -0.13(-1.02%) |
Jul 31, 2014 | 12.77 | 12.86 | 12.51 | 12.64 | 42,115 | -0.22(-1.69%) |
Jul 30, 2014 | 12.95 | 12.95 | 12.70 | 12.86 | 57,112 | +0.12(+0.93%) |
Jul 29, 2014 | 12.91 | 12.95 | 12.65 | 12.74 | 35,110 | -0.08(-0.62%) |
Jul 28, 2014 | 12.81 | 12.89 | 12.61 | 12.82 | 54,568 | -0.04(-0.31%) |
Jul 25, 2014 | 13.08 | 13.31 | 12.77 | 12.86 | 144,139 | +0.00(+0.00%) |
Jul 24, 2014 | 12.78 | 12.97 | 12.78 | 12.86 | 96,740 | +0.16(+1.25%) |
Jul 23, 2014 | 12.55 | 12.84 | 12.45 | 12.70 | 17,922 | +0.22(+1.74%) |
Jul 22, 2014 | 12.73 | 12.73 | 12.41 | 12.48 | 20,076 | -0.16(-1.25%) |
Jul 21, 2014 | 12.31 | 12.73 | 12.14 | 12.64 | 38,192 | +0.30(+2.40%) |
Jul 18, 2014 | 12.20 | 12.48 | 12.15 | 12.34 | 24,355 | +0.07(+0.56%) |
Jul 17, 2014 | 12.65 | 12.89 | 12.18 | 12.27 | 80,056 | -0.44(-3.42%) |
Jul 16, 2014 | 12.86 | 12.91 | 12.66 | 12.71 | 92,334 | -0.12(-0.93%) |
Jul 15, 2014 | 13.08 | 13.10 | 12.50 | 12.83 | 87,996 | -0.32(-2.41%) |
Jul 14, 2014 | 12.90 | 13.60 | 12.87 | 13.14 | 131,518 | +0.26(+2.00%) |
Jul 11, 2014 | 13.10 | 13.18 | 12.87 | 12.88 | 63,397 | -0.27(-2.03%) |
Jul 10, 2014 | 13.10 | 13.29 | 13.10 | 13.15 | 84,510 | -0.12(-0.89%) |
Jul 09, 2014 | 13.29 | 13.46 | 13.13 | 13.27 | 54,202 | -0.01(-0.07%) |
Jul 08, 2014 | 13.84 | 13.97 | 13.23 | 13.28 | 115,196 | -0.58(-4.21%) |
Jul 07, 2014 | 14.39 | 14.50 | 13.85 | 13.86 | 66,524 | -0.65(-4.50%) |
Jul 03, 2014 | 14.11 | 14.52 | 14.52 | 14.52 | 23,562 | +0.43(+3.02%) |
Jul 02, 2014 | 14.38 | 14.41 | 14.04 | 14.09 | 53,014 | -0.35(-2.40%) |
Jul 01, 2014 | 14.46 | 14.57 | 14.00 | 14.44 | 56,723 | +0.01(+0.07%) |
Jun 30, 2014 | 14.11 | 14.50 | 13.75 | 14.43 | 171,401 | +0.60(+4.36%) |
Jun 27, 2014 | 14.67 | 15.05 | 13.82 | 13.82 | 775,982 | -0.73(-5.03%) |
Jun 26, 2014 | 14.52 | 14.99 | 14.40 | 14.56 | 92,920 | +0.00(+0.00%) |
Jun 25, 2014 | 14.49 | 14.58 | 14.01 | 14.56 | 59,821 | +0.02(+0.14%) |
Jun 24, 2014 | 14.40 | 14.83 | 14.34 | 14.54 | 131,775 | +0.06(+0.41%) |
Jun 23, 2014 | 14.04 | 14.49 | 13.93 | 14.48 | 59,297 | +0.51(+3.68%) |
Jun 20, 2014 | 14.20 | 14.55 | 13.96 | 13.96 | 189,015 | -0.17(-1.19%) |
Jun 19, 2014 | 13.97 | 14.14 | 13.96 | 14.13 | 55,674 | +0.12(+0.85%) |
Jun 18, 2014 | 13.64 | 14.23 | 13.57 | 14.01 | 79,311 | +0.17(+1.21%) |
Jun 17, 2014 | 14.18 | 14.22 | 13.30 | 13.84 | 99,303 | -0.44(-3.05%) |
Jun 16, 2014 | 14.41 | 14.45 | 14.09 | 14.28 | 108,045 | +0.44(+3.14%) |
Jun 13, 2014 | 13.91 | 13.91 | 13.25 | 13.84 | 65,830 | +0.03(+0.21%) |
Jun 12, 2014 | 14.30 | 14.31 | 13.76 | 13.81 | 121,809 | -0.48(-3.39%) |
Jun 11, 2014 | 14.19 | 14.38 | 14.09 | 14.30 | 25,193 | +0.03(+0.21%) |
Jun 10, 2014 | 14.49 | 14.51 | 14.19 | 14.27 | 60,345 | -0.02(-0.14%) |
Jun 06, 2014 | 14.17 | 14.34 | 13.79 | 14.29 | 42,983 | +0.28(+1.98%) |
Jun 05, 2014 | 12.87 | 14.27 | 12.87 | 14.01 | 68,405 | -0.13(-0.91%) |
Jun 04, 2014 | 13.84 | 14.28 | 13.44 | 14.14 | 74,564 | +0.27(+1.92%) |
Jun 03, 2014 | 13.59 | 13.95 | 13.28 | 13.87 | 85,728 | +0.48(+3.62%) |