Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 15.15 | 14.76 | 14.76 | 14.76 | 70,500 | -0.40(-2.64%) |
Aug 28, 2014 | 15.29 | 15.65 | 14.79 | 15.16 | 125,000 | -0.26(-1.69%) |
Aug 27, 2014 | 15.54 | 15.54 | 14.76 | 15.42 | 187,859 | -0.07(-0.45%) |
Aug 26, 2014 | 15.93 | 16.07 | 15.43 | 15.49 | 125,262 | -0.47(-2.94%) |
Aug 25, 2014 | 16.31 | 16.69 | 15.87 | 15.96 | 81,964 | -0.26(-1.60%) |
Aug 22, 2014 | 16.07 | 16.30 | 15.88 | 16.22 | 77,633 | +0.14(+0.87%) |
Aug 21, 2014 | 15.57 | 16.21 | 15.32 | 16.08 | 98,708 | +0.42(+2.68%) |
Aug 20, 2014 | 16.16 | 16.16 | 15.64 | 15.66 | 43,835 | -0.59(-3.63%) |
Aug 19, 2014 | 16.22 | 16.43 | 15.91 | 16.25 | 82,872 | +0.05(+0.31%) |
Aug 18, 2014 | 16.43 | 16.52 | 16.11 | 16.20 | 78,340 | +0.02(+0.12%) |
Aug 15, 2014 | 16.29 | 16.29 | 15.86 | 16.18 | 53,227 | +0.07(+0.43%) |
Aug 14, 2014 | 16.69 | 16.86 | 15.96 | 16.11 | 88,703 | -0.51(-3.07%) |
Aug 13, 2014 | 16.03 | 16.89 | 15.77 | 16.62 | 190,807 | +0.60(+3.75%) |
Aug 12, 2014 | 15.13 | 16.05 | 14.75 | 16.02 | 232,901 | +0.79(+5.19%) |
Aug 11, 2014 | 15.47 | 15.53 | 14.53 | 15.23 | 238,715 | -0.11(-0.72%) |
Aug 08, 2014 | 13.62 | 15.62 | 13.39 | 15.34 | 467,167 | +2.35(+18.09%) |
Aug 07, 2014 | 12.95 | 13.10 | 12.46 | 12.99 | 103,237 | +0.15(+1.17%) |
Aug 06, 2014 | 12.63 | 12.90 | 12.51 | 12.84 | 71,165 | +0.16(+1.26%) |
Aug 05, 2014 | 13.25 | 13.30 | 12.44 | 12.68 | 120,818 | -0.59(-4.45%) |
Aug 04, 2014 | 13.22 | 13.45 | 13.13 | 13.27 | 111,468 | +0.13(+0.99%) |
Aug 01, 2014 | 13.15 | 13.23 | 12.81 | 13.14 | 189,828 | -0.03(-0.23%) |
Jul 31, 2014 | 13.06 | 13.59 | 13.06 | 13.17 | 75,845 | -0.07(-0.53%) |
Jul 30, 2014 | 13.23 | 13.37 | 13.05 | 13.24 | 386,140 | +0.07(+0.53%) |
Jul 29, 2014 | 13.38 | 13.53 | 13.14 | 13.17 | 49,543 | -0.21(-1.57%) |
Jul 28, 2014 | 13.75 | 13.80 | 13.20 | 13.38 | 52,194 | -0.41(-2.97%) |
Jul 25, 2014 | 13.78 | 14.06 | 13.71 | 13.79 | 120,703 | -0.15(-1.08%) |
Jul 24, 2014 | 14.00 | 14.18 | 13.72 | 13.94 | 181,980 | -0.11(-0.78%) |
Jul 23, 2014 | 14.05 | 14.20 | 13.87 | 14.05 | 241,998 | +0.09(+0.64%) |
Jul 22, 2014 | 13.58 | 14.26 | 13.58 | 13.96 | 302,537 | +0.41(+3.03%) |
Jul 21, 2014 | 13.69 | 13.69 | 13.44 | 13.55 | 61,612 | -0.20(-1.45%) |
Jul 18, 2014 | 13.07 | 13.84 | 13.07 | 13.75 | 129,181 | +0.62(+4.72%) |
Jul 17, 2014 | 13.59 | 13.71 | 13.02 | 13.13 | 64,584 | -0.57(-4.16%) |
Jul 16, 2014 | 13.72 | 13.80 | 13.42 | 13.70 | 62,251 | +0.07(+0.51%) |
Jul 15, 2014 | 13.64 | 13.80 | 13.28 | 13.63 | 141,204 | +0.05(+0.37%) |
Jul 14, 2014 | 13.80 | 13.80 | 13.50 | 13.58 | 57,011 | -0.12(-0.88%) |
Jul 11, 2014 | 13.57 | 13.82 | 13.51 | 13.70 | 39,577 | +0.05(+0.37%) |
Jul 10, 2014 | 13.52 | 13.79 | 13.02 | 13.65 | 90,993 | -0.18(-1.30%) |
Jul 09, 2014 | 13.91 | 14.01 | 13.64 | 13.83 | 194,547 | -0.03(-0.22%) |
Jul 08, 2014 | 14.51 | 14.51 | 13.63 | 13.86 | 261,932 | -0.71(-4.87%) |
Jul 07, 2014 | 14.98 | 15.11 | 14.50 | 14.57 | 84,384 | -0.47(-3.12%) |
Jul 03, 2014 | 14.68 | 15.04 | 15.04 | 15.04 | 33,500 | +0.38(+2.59%) |
Jul 02, 2014 | 14.49 | 14.77 | 14.36 | 14.66 | 82,745 | +0.12(+0.83%) |
Jul 01, 2014 | 14.18 | 14.63 | 14.09 | 14.54 | 175,547 | +0.28(+1.96%) |
Jun 30, 2014 | 14.15 | 14.41 | 13.56 | 14.26 | 192,625 | +0.14(+0.99%) |
Jun 27, 2014 | 14.81 | 14.97 | 14.01 | 14.12 | 934,022 | -0.71(-4.79%) |
Jun 26, 2014 | 14.88 | 14.94 | 14.02 | 14.83 | 91,961 | -0.09(-0.60%) |
Jun 25, 2014 | 15.10 | 15.40 | 14.90 | 14.92 | 50,031 | -0.36(-2.36%) |
Jun 24, 2014 | 15.91 | 15.94 | 15.04 | 15.28 | 87,360 | -0.66(-4.14%) |
Jun 23, 2014 | 15.95 | 16.06 | 15.72 | 15.94 | 87,476 | +0.06(+0.38%) |
Jun 20, 2014 | 15.41 | 15.92 | 15.31 | 15.88 | 299,631 | +0.47(+3.05%) |
Jun 19, 2014 | 15.11 | 15.47 | 14.99 | 15.41 | 80,476 | +0.54(+3.63%) |
Jun 18, 2014 | 15.42 | 15.46 | 14.56 | 14.87 | 146,998 | -0.62(-4.00%) |
Jun 17, 2014 | 15.12 | 15.49 | 14.95 | 15.49 | 110,186 | +0.38(+2.51%) |
Jun 16, 2014 | 15.58 | 16.11 | 15.00 | 15.11 | 140,115 | -0.39(-2.52%) |
Jun 13, 2014 | 15.00 | 15.72 | 14.96 | 15.50 | 119,949 | +0.43(+2.85%) |
Jun 12, 2014 | 14.59 | 15.16 | 14.59 | 15.07 | 108,919 | +0.50(+3.43%) |
Jun 11, 2014 | 14.74 | 15.00 | 14.29 | 14.57 | 125,497 | -0.21(-1.42%) |
Jun 10, 2014 | 14.97 | 15.05 | 14.63 | 14.78 | 59,758 | -0.07(-0.47%) |
Jun 06, 2014 | 14.16 | 14.89 | 14.01 | 14.85 | 231,208 | +0.63(+4.43%) |
Jun 05, 2014 | 13.70 | 14.49 | 13.28 | 14.22 | 213,615 | +0.47(+3.42%) |
Jun 04, 2014 | 13.41 | 13.85 | 13.05 | 13.75 | 140,486 | +0.38(+2.84%) |
Jun 03, 2014 | 13.31 | 13.87 | 13.24 | 13.37 | 95,420 | -0.09(-0.67%) |