Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.23 | 11.51 | 11.51 | 11.51 | 180,200 | +0.29(+2.58%) |
Aug 28, 2014 | 11.40 | 11.43 | 11.16 | 11.22 | 122,037 | -0.20(-1.75%) |
Aug 27, 2014 | 11.53 | 11.55 | 11.27 | 11.42 | 107,323 | -0.09(-0.78%) |
Aug 26, 2014 | 11.31 | 11.53 | 11.31 | 11.51 | 196,130 | +0.28(+2.49%) |
Aug 25, 2014 | 11.49 | 11.83 | 11.21 | 11.23 | 276,866 | -0.19(-1.66%) |
Aug 22, 2014 | 11.46 | 11.82 | 11.39 | 11.42 | 116,699 | -0.04(-0.35%) |
Aug 21, 2014 | 11.41 | 11.65 | 11.26 | 11.46 | 97,121 | +0.04(+0.35%) |
Aug 20, 2014 | 11.48 | 11.80 | 11.24 | 11.42 | 145,012 | -0.12(-1.04%) |
Aug 19, 2014 | 11.60 | 11.88 | 11.47 | 11.54 | 151,074 | +0.03(+0.26%) |
Aug 18, 2014 | 11.80 | 11.91 | 11.45 | 11.51 | 151,942 | -0.10(-0.86%) |
Aug 15, 2014 | 11.34 | 11.69 | 11.18 | 11.61 | 338,739 | +0.39(+3.48%) |
Aug 14, 2014 | 11.00 | 11.26 | 11.00 | 11.22 | 135,396 | +0.24(+2.19%) |
Aug 13, 2014 | 10.90 | 11.15 | 10.88 | 10.98 | 168,680 | +0.12(+1.10%) |
Aug 12, 2014 | 11.01 | 11.05 | 10.72 | 10.86 | 108,072 | -0.18(-1.63%) |
Aug 11, 2014 | 10.78 | 11.11 | 10.74 | 11.04 | 127,468 | +0.30(+2.79%) |
Aug 08, 2014 | 10.52 | 10.80 | 10.48 | 10.74 | 274,972 | +0.27(+2.58%) |
Aug 07, 2014 | 10.71 | 10.78 | 10.43 | 10.47 | 264,981 | -0.24(-2.24%) |
Aug 06, 2014 | 11.05 | 11.27 | 10.66 | 10.71 | 567,900 | -0.39(-3.51%) |
Aug 05, 2014 | 10.94 | 11.16 | 10.78 | 11.10 | 256,904 | +0.08(+0.73%) |
Aug 04, 2014 | 10.88 | 11.36 | 10.69 | 11.02 | 536,609 | +0.16(+1.47%) |
Aug 01, 2014 | 12.29 | 12.73 | 10.76 | 10.86 | 1,054,285 | -2.01(-15.62%) |
Jul 31, 2014 | 13.21 | 13.22 | 12.69 | 12.87 | 230,571 | -0.67(-4.95%) |
Jul 30, 2014 | 13.27 | 13.73 | 13.07 | 13.54 | 270,542 | +0.46(+3.52%) |
Jul 29, 2014 | 12.62 | 13.17 | 12.54 | 13.08 | 237,288 | +0.50(+3.97%) |
Jul 28, 2014 | 12.74 | 12.78 | 12.36 | 12.58 | 134,083 | -0.19(-1.49%) |
Jul 25, 2014 | 12.50 | 12.97 | 12.40 | 12.77 | 194,712 | +0.14(+1.11%) |
Jul 24, 2014 | 12.87 | 13.13 | 12.61 | 12.63 | 154,620 | -0.20(-1.56%) |
Jul 23, 2014 | 13.06 | 13.20 | 12.81 | 12.83 | 139,953 | -0.23(-1.76%) |
Jul 22, 2014 | 13.12 | 13.43 | 12.96 | 13.06 | 209,391 | +0.00(+0.00%) |
Jul 21, 2014 | 12.95 | 13.18 | 12.89 | 13.06 | 168,924 | +0.06(+0.46%) |
Jul 18, 2014 | 12.66 | 13.03 | 12.62 | 13.00 | 228,466 | +0.32(+2.52%) |
Jul 17, 2014 | 12.54 | 12.89 | 12.54 | 12.68 | 236,302 | -0.01(-0.08%) |
Jul 16, 2014 | 12.57 | 12.74 | 12.48 | 12.69 | 201,533 | +0.17(+1.36%) |
Jul 15, 2014 | 12.82 | 12.94 | 12.33 | 12.52 | 219,056 | -0.27(-2.11%) |
Jul 14, 2014 | 12.87 | 12.97 | 12.65 | 12.79 | 184,896 | +0.12(+0.95%) |
Jul 11, 2014 | 12.34 | 12.95 | 12.23 | 12.67 | 472,242 | +0.39(+3.18%) |
Jul 10, 2014 | 12.69 | 12.97 | 12.02 | 12.28 | 935,669 | -0.72(-5.54%) |
Jul 09, 2014 | 12.71 | 13.18 | 12.71 | 13.00 | 409,187 | +0.30(+2.36%) |
Jul 08, 2014 | 13.77 | 13.83 | 12.55 | 12.70 | 507,004 | -1.07(-7.77%) |
Jul 07, 2014 | 14.15 | 14.17 | 13.59 | 13.77 | 389,166 | -0.38(-2.69%) |
Jul 03, 2014 | 13.96 | 14.15 | 14.15 | 14.15 | 418,300 | +0.30(+2.17%) |
Jul 02, 2014 | 14.93 | 15.02 | 13.81 | 13.85 | 969,476 | -1.06(-7.11%) |
Jul 01, 2014 | 16.48 | 16.48 | 12.79 | 14.91 | 3,411,708 | -1.89(-11.25%) |
Jun 30, 2014 | 16.60 | 16.86 | 16.40 | 16.80 | 172,219 | +0.11(+0.66%) |
Jun 27, 2014 | 16.29 | 16.80 | 16.17 | 16.69 | 229,079 | +0.24(+1.46%) |
Jun 26, 2014 | 16.29 | 16.49 | 16.03 | 16.45 | 117,697 | +0.11(+0.67%) |
Jun 25, 2014 | 16.15 | 16.49 | 16.00 | 16.34 | 135,566 | +0.09(+0.55%) |
Jun 24, 2014 | 16.55 | 16.76 | 16.16 | 16.25 | 114,305 | -0.28(-1.69%) |
Jun 23, 2014 | 16.78 | 16.78 | 16.44 | 16.53 | 118,110 | -0.34(-2.02%) |
Jun 20, 2014 | 17.28 | 17.28 | 16.34 | 16.87 | 262,098 | -0.28(-1.63%) |
Jun 19, 2014 | 16.58 | 17.30 | 16.48 | 17.15 | 200,318 | +0.61(+3.69%) |
Jun 18, 2014 | 16.18 | 16.62 | 15.90 | 16.54 | 123,442 | +0.38(+2.35%) |
Jun 17, 2014 | 16.17 | 16.30 | 15.76 | 16.16 | 151,502 | -0.06(-0.37%) |
Jun 16, 2014 | 15.80 | 16.27 | 15.26 | 16.22 | 154,538 | +0.43(+2.72%) |
Jun 13, 2014 | 16.10 | 16.34 | 15.54 | 15.79 | 182,817 | -0.34(-2.11%) |
Jun 12, 2014 | 16.39 | 16.51 | 15.94 | 16.13 | 140,969 | -0.26(-1.59%) |
Jun 11, 2014 | 15.95 | 16.44 | 15.66 | 16.39 | 168,408 | +0.39(+2.44%) |
Jun 10, 2014 | 15.59 | 16.01 | 15.56 | 16.00 | 194,623 | +0.50(+3.23%) |
Jun 06, 2014 | 15.54 | 15.58 | 15.13 | 15.50 | 133,139 | +0.07(+0.45%) |
Jun 05, 2014 | 14.83 | 15.50 | 14.63 | 15.43 | 201,077 | +0.70(+4.75%) |
Jun 04, 2014 | 14.75 | 14.85 | 14.57 | 14.73 | 107,665 | -0.06(-0.41%) |
Jun 03, 2014 | 14.92 | 14.96 | 14.45 | 14.79 | 256,899 | -0.15(-1.00%) |