Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.31 | 12.81 | 12.81 | 12.81 | 8,000 | +0.46(+3.72%) |
Aug 28, 2014 | 12.60 | 12.90 | 12.06 | 12.35 | 18,556 | -0.35(-2.76%) |
Aug 27, 2014 | 12.63 | 12.88 | 13.14 | 12.70 | 11,602 | -0.44(-3.35%) |
Aug 26, 2014 | 12.48 | 13.65 | 12.48 | 13.14 | 13,394 | +0.09(+0.69%) |
Aug 25, 2014 | 13.50 | 13.50 | 13.05 | 13.05 | 12,717 | -0.41(-3.05%) |
Aug 22, 2014 | 12.98 | 13.52 | 12.98 | 13.46 | 31,378 | +0.11(+0.82%) |
Aug 21, 2014 | 12.83 | 13.49 | 13.14 | 13.35 | 60,260 | +0.21(+1.60%) |
Aug 20, 2014 | 13.96 | 13.65 | 12.81 | 13.14 | 15,864 | -0.51(-3.74%) |
Aug 19, 2014 | 12.73 | 14.24 | 12.73 | 13.65 | 20,179 | +0.42(+3.17%) |
Aug 18, 2014 | 13.34 | 13.87 | 12.88 | 13.23 | 19,433 | +0.00(+0.00%) |
Aug 15, 2014 | 13.13 | 13.32 | 13.00 | 13.23 | 10,872 | +0.27(+2.08%) |
Aug 14, 2014 | 12.93 | 13.29 | 12.09 | 12.96 | 16,482 | +0.04(+0.31%) |
Aug 13, 2014 | 12.93 | 12.93 | 12.28 | 12.92 | 23,403 | -0.05(-0.39%) |
Aug 12, 2014 | 11.79 | 13.30 | 11.64 | 12.97 | 44,695 | +0.18(+1.41%) |
Aug 11, 2014 | 13.45 | 13.45 | 12.46 | 12.79 | 21,906 | -0.52(-3.91%) |
Aug 08, 2014 | 13.92 | 14.36 | 12.99 | 13.31 | 149,079 | -0.50(-3.62%) |
Aug 07, 2014 | 14.18 | 14.93 | 13.67 | 13.81 | 49,816 | -0.16(-1.15%) |
Aug 06, 2014 | 14.56 | 15.98 | 13.90 | 13.97 | 31,376 | -0.80(-5.42%) |
Aug 05, 2014 | 16.48 | 16.48 | 13.97 | 14.77 | 91,782 | -1.81(-10.92%) |
Aug 04, 2014 | 17.08 | 17.35 | 16.51 | 16.58 | 44,345 | -0.44(-2.59%) |
Aug 01, 2014 | 17.37 | 17.37 | 16.59 | 17.02 | 7,409 | -0.39(-2.24%) |
Jul 31, 2014 | 16.51 | 17.83 | 16.48 | 17.41 | 31,850 | +0.61(+3.63%) |
Jul 30, 2014 | 16.90 | 18.20 | 16.69 | 16.80 | 5,474 | +0.04(+0.24%) |
Jul 29, 2014 | 17.29 | 17.29 | 16.53 | 16.76 | 7,858 | -0.55(-3.18%) |
Jul 28, 2014 | 18.11 | 18.17 | 16.76 | 17.31 | 20,201 | -0.72(-3.99%) |
Jul 25, 2014 | 17.77 | 18.38 | 17.77 | 18.03 | 17,924 | +0.26(+1.46%) |
Jul 24, 2014 | 18.18 | 18.58 | 17.48 | 17.77 | 31,310 | -0.26(-1.44%) |
Jul 23, 2014 | 15.19 | 18.91 | 15.19 | 18.03 | 74,961 | +2.92(+19.32%) |
Jul 22, 2014 | 15.08 | 15.32 | 14.70 | 15.11 | 29,377 | +0.11(+0.73%) |
Jul 21, 2014 | 15.00 | 16.04 | 14.20 | 15.00 | 56,276 | -0.01(-0.07%) |
Jul 18, 2014 | 14.95 | 15.50 | 14.95 | 15.01 | 26,499 | -0.07(-0.46%) |
Jul 17, 2014 | 15.00 | 15.80 | 14.80 | 15.08 | 18,400 | +0.07(+0.47%) |
Jul 16, 2014 | 14.55 | 15.85 | 13.97 | 15.01 | 100,819 | +1.05(+7.52%) |
Jul 15, 2014 | 14.23 | 14.41 | 13.10 | 13.96 | 39,312 | +0.32(+2.35%) |
Jul 14, 2014 | 15.13 | 15.13 | 13.37 | 13.64 | 103,323 | -1.23(-8.27%) |
Jul 11, 2014 | 15.28 | 15.75 | 14.75 | 14.87 | 21,671 | -0.44(-2.87%) |
Jul 10, 2014 | 16.10 | 16.64 | 15.15 | 15.31 | 52,103 | -0.68(-4.25%) |
Jul 09, 2014 | 16.43 | 16.68 | 15.84 | 15.99 | 23,750 | -0.04(-0.25%) |
Jul 08, 2014 | 17.16 | 17.16 | 16.02 | 16.03 | 17,491 | -0.95(-5.59%) |
Jul 07, 2014 | 17.67 | 18.02 | 16.76 | 16.98 | 27,287 | -0.76(-4.28%) |
Jul 03, 2014 | 17.80 | 17.74 | 17.74 | 17.74 | 6,700 | +0.13(+0.74%) |
Jul 02, 2014 | 17.76 | 20.00 | 17.51 | 17.61 | 28,743 | +0.05(+0.31%) |
Jul 01, 2014 | 18.74 | 19.46 | 17.10 | 17.55 | 52,842 | -1.20(-6.37%) |
Jun 30, 2014 | 18.68 | 19.00 | 18.34 | 18.75 | 22,363 | -0.43(-2.24%) |
Jun 27, 2014 | 19.19 | 19.34 | 18.78 | 19.18 | 53,054 | -0.18(-0.93%) |
Jun 26, 2014 | 19.08 | 20.02 | 19.00 | 19.36 | 25,669 | +0.20(+1.04%) |
Jun 25, 2014 | 20.58 | 22.30 | 17.76 | 19.16 | 65,435 | -1.61(-7.75%) |
Jun 24, 2014 | 22.13 | 22.27 | 20.65 | 20.77 | 40,279 | -1.26(-5.72%) |
Jun 23, 2014 | 22.70 | 23.99 | 21.01 | 22.03 | 37,293 | -0.67(-2.95%) |
Jun 20, 2014 | 21.02 | 23.90 | 21.02 | 22.70 | 315,190 | +1.82(+8.72%) |
Jun 19, 2014 | 18.91 | 21.36 | 18.74 | 20.88 | 75,580 | +1.98(+10.48%) |
Jun 18, 2014 | 18.97 | 19.00 | 18.71 | 18.90 | 23,518 | -0.06(-0.32%) |
Jun 17, 2014 | 18.95 | 19.00 | 18.52 | 18.96 | 10,922 | +0.08(+0.42%) |
Jun 16, 2014 | 19.06 | 19.06 | 18.73 | 18.88 | 11,583 | +0.07(+0.37%) |
Jun 13, 2014 | 19.10 | 19.48 | 18.81 | 18.81 | 5,371 | -0.27(-1.42%) |
Jun 12, 2014 | 18.88 | 19.26 | 18.69 | 19.08 | 33,918 | +0.09(+0.47%) |
Jun 11, 2014 | 19.00 | 19.00 | 18.76 | 18.99 | 6,782 | +0.03(+0.16%) |
Jun 10, 2014 | 18.99 | 19.08 | 18.72 | 18.96 | 13,408 | +0.08(+0.42%) |
Jun 06, 2014 | 18.91 | 18.95 | 18.66 | 18.88 | 17,992 | +0.10(+0.53%) |
Jun 05, 2014 | 19.00 | 19.16 | 18.61 | 18.78 | 21,810 | -0.22(-1.16%) |
Jun 04, 2014 | 18.92 | 19.00 | 18.64 | 19.00 | 45,474 | +0.19(+1.01%) |
Jun 03, 2014 | 18.84 | 19.00 | 18.64 | 18.81 | 31,267 | -0.03(-0.16%) |