Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 19.89 | 20.67 | 20.67 | 20.67 | 1,179,100 | +1.27(+6.55%) |
Aug 28, 2014 | 19.17 | 19.87 | 18.53 | 19.40 | 784,266 | -0.03(-0.15%) |
Aug 27, 2014 | 19.71 | 20.08 | 19.16 | 19.43 | 630,836 | -0.38(-1.92%) |
Aug 26, 2014 | 19.98 | 20.07 | 19.12 | 19.81 | 838,750 | -0.23(-1.15%) |
Aug 25, 2014 | 21.38 | 22.08 | 19.50 | 20.04 | 1,804,158 | -0.86(-4.11%) |
Aug 22, 2014 | 18.51 | 21.41 | 18.31 | 20.90 | 2,180,642 | +2.17(+11.59%) |
Aug 21, 2014 | 17.10 | 18.88 | 16.90 | 18.73 | 1,165,861 | +1.68(+9.85%) |
Aug 20, 2014 | 16.79 | 17.47 | 16.59 | 17.05 | 589,235 | +0.14(+0.83%) |
Aug 19, 2014 | 16.62 | 17.39 | 16.30 | 16.91 | 755,796 | +0.45(+2.73%) |
Aug 18, 2014 | 16.04 | 16.65 | 15.87 | 16.46 | 737,683 | +0.70(+4.44%) |
Aug 15, 2014 | 16.98 | 16.98 | 15.36 | 15.76 | 923,396 | -0.63(-3.84%) |
Aug 14, 2014 | 15.80 | 16.75 | 15.51 | 16.39 | 1,530,331 | +1.21(+7.97%) |
Aug 13, 2014 | 15.91 | 16.89 | 15.05 | 15.18 | 1,290,511 | -0.69(-4.35%) |
Aug 12, 2014 | 14.18 | 15.98 | 13.63 | 15.87 | 1,284,188 | +2.03(+14.67%) |
Aug 11, 2014 | 14.20 | 14.25 | 13.51 | 13.84 | 362,493 | +0.32(+2.37%) |
Aug 08, 2014 | 13.96 | 14.27 | 13.30 | 13.52 | 659,882 | -1.14(-7.78%) |
Aug 07, 2014 | 14.44 | 14.74 | 14.04 | 14.66 | 422,859 | +0.33(+2.30%) |
Aug 06, 2014 | 13.94 | 14.45 | 13.65 | 14.33 | 283,506 | +0.39(+2.80%) |
Aug 05, 2014 | 13.69 | 14.11 | 13.40 | 13.94 | 247,834 | +0.40(+2.95%) |
Aug 04, 2014 | 13.59 | 13.66 | 13.19 | 13.54 | 97,005 | +0.15(+1.12%) |
Aug 01, 2014 | 13.50 | 13.71 | 12.80 | 13.39 | 207,771 | -0.18(-1.33%) |
Jul 31, 2014 | 13.70 | 14.00 | 13.45 | 13.57 | 207,674 | -0.23(-1.67%) |
Jul 30, 2014 | 13.40 | 13.96 | 13.40 | 13.80 | 132,731 | +0.38(+2.83%) |
Jul 29, 2014 | 13.71 | 14.12 | 13.31 | 13.42 | 364,580 | -0.37(-2.68%) |
Jul 28, 2014 | 13.67 | 13.90 | 13.20 | 13.79 | 207,690 | +0.21(+1.55%) |
Jul 25, 2014 | 13.44 | 13.59 | 13.06 | 13.58 | 201,839 | +0.18(+1.34%) |
Jul 24, 2014 | 13.48 | 13.73 | 12.81 | 13.40 | 300,715 | -0.08(-0.59%) |
Jul 23, 2014 | 13.07 | 13.53 | 12.95 | 13.48 | 335,635 | +0.48(+3.69%) |
Jul 22, 2014 | 12.60 | 13.10 | 12.54 | 13.00 | 431,373 | +0.49(+3.92%) |
Jul 21, 2014 | 12.38 | 12.59 | 12.11 | 12.51 | 535,365 | +0.10(+0.81%) |
Jul 18, 2014 | 12.41 | 12.96 | 11.93 | 12.41 | 766,210 | +0.03(+0.24%) |
Jul 17, 2014 | 12.98 | 13.20 | 12.33 | 12.38 | 451,574 | -0.69(-5.28%) |
Jul 16, 2014 | 13.18 | 13.29 | 12.56 | 13.07 | 400,789 | -0.08(-0.61%) |
Jul 15, 2014 | 13.44 | 13.62 | 12.71 | 13.15 | 344,601 | -0.25(-1.87%) |
Jul 14, 2014 | 13.37 | 13.62 | 13.35 | 13.40 | 314,528 | +0.13(+0.98%) |
Jul 11, 2014 | 13.37 | 13.62 | 13.04 | 13.27 | 372,460 | -0.18(-1.34%) |
Jul 10, 2014 | 13.99 | 13.99 | 13.25 | 13.45 | 451,922 | -0.94(-6.53%) |
Jul 09, 2014 | 14.35 | 14.63 | 13.99 | 14.39 | 380,943 | +0.09(+0.63%) |
Jul 08, 2014 | 14.63 | 14.63 | 13.02 | 14.30 | 763,328 | -0.33(-2.26%) |
Jul 07, 2014 | 15.15 | 15.45 | 14.56 | 14.63 | 320,505 | -0.41(-2.73%) |
Jul 03, 2014 | 14.51 | 15.04 | 15.04 | 15.04 | 224,600 | +0.53(+3.65%) |
Jul 02, 2014 | 14.60 | 14.74 | 14.25 | 14.51 | 240,731 | +0.01(+0.07%) |
Jul 01, 2014 | 15.03 | 15.46 | 14.18 | 14.50 | 558,872 | -0.28(-1.89%) |
Jun 30, 2014 | 13.70 | 14.95 | 13.70 | 14.78 | 2,173,580 | +1.49(+11.21%) |
Jun 27, 2014 | 13.05 | 13.79 | 12.94 | 13.29 | 1,359,157 | +0.15(+1.14%) |
Jun 26, 2014 | 13.00 | 13.16 | 12.41 | 13.14 | 480,767 | +0.29(+2.26%) |
Jun 25, 2014 | 13.35 | 13.35 | 12.45 | 12.85 | 543,855 | -0.23(-1.76%) |
Jun 24, 2014 | 13.36 | 13.59 | 12.80 | 13.08 | 612,323 | -0.21(-1.58%) |
Jun 23, 2014 | 13.52 | 13.90 | 13.22 | 13.29 | 322,776 | -0.20(-1.48%) |
Jun 20, 2014 | 13.97 | 14.37 | 13.43 | 13.49 | 707,850 | -0.09(-0.66%) |
Jun 19, 2014 | 13.70 | 14.00 | 13.17 | 13.58 | 340,212 | -0.03(-0.22%) |
Jun 18, 2014 | 13.17 | 13.71 | 13.10 | 13.61 | 289,719 | +0.23(+1.72%) |
Jun 17, 2014 | 13.81 | 14.08 | 13.11 | 13.38 | 279,074 | -0.54(-3.88%) |
Jun 16, 2014 | 14.00 | 14.50 | 13.30 | 13.92 | 460,860 | +0.25(+1.83%) |
Jun 13, 2014 | 12.53 | 13.75 | 12.53 | 13.67 | 437,237 | +0.75(+5.80%) |
Jun 12, 2014 | 14.41 | 14.41 | 12.35 | 12.92 | 603,669 | -0.73(-5.35%) |
Jun 11, 2014 | 13.86 | 13.99 | 13.06 | 13.65 | 362,145 | +0.01(+0.07%) |
Jun 10, 2014 | 14.56 | 15.12 | 12.73 | 13.64 | 1,227,630 | -0.90(-6.19%) |
Jun 06, 2014 | 12.23 | 14.79 | 12.10 | 14.54 | 773,385 | +2.53(+21.07%) |
Jun 05, 2014 | 12.41 | 12.63 | 11.55 | 12.01 | 271,139 | -0.07(-0.58%) |
Jun 04, 2014 | 12.19 | 12.75 | 11.65 | 12.08 | 627,420 | -0.14(-1.15%) |
Jun 03, 2014 | 11.87 | 12.54 | 11.35 | 12.22 | 401,655 | +0.97(+8.62%) |