Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.13 | 12.99 | 12.99 | 12.99 | 9,500 | -0.18(-1.37%) |
Aug 28, 2014 | 13.22 | 13.56 | 12.54 | 13.17 | 7,244 | -0.44(-3.23%) |
Aug 27, 2014 | 13.24 | 13.61 | 13.50 | 13.61 | 3,993 | +0.11(+0.81%) |
Aug 26, 2014 | 12.72 | 13.50 | 12.72 | 13.50 | 4,787 | +0.25(+1.89%) |
Aug 25, 2014 | 13.37 | 13.62 | 13.02 | 13.25 | 11,762 | -0.22(-1.63%) |
Aug 22, 2014 | 13.50 | 13.50 | 13.23 | 13.47 | 12,201 | +0.22(+1.66%) |
Aug 21, 2014 | 13.50 | 13.50 | 13.12 | 13.25 | 11,113 | +0.18(+1.38%) |
Aug 20, 2014 | 13.42 | 13.42 | 12.90 | 13.07 | 11,717 | -0.35(-2.61%) |
Aug 19, 2014 | 13.45 | 13.48 | 13.40 | 13.42 | 4,439 | -0.20(-1.47%) |
Aug 18, 2014 | 13.60 | 13.89 | 13.45 | 13.62 | 4,898 | +0.04(+0.29%) |
Aug 15, 2014 | 13.55 | 14.00 | 13.50 | 13.58 | 5,243 | -0.18(-1.31%) |
Aug 14, 2014 | 13.51 | 13.99 | 13.51 | 13.76 | 7,845 | +0.03(+0.22%) |
Aug 13, 2014 | 13.62 | 13.76 | 13.54 | 13.73 | 14,427 | +0.13(+0.96%) |
Aug 12, 2014 | 13.75 | 13.80 | 13.51 | 13.60 | 6,589 | -0.15(-1.09%) |
Aug 11, 2014 | 13.90 | 13.91 | 13.53 | 13.75 | 13,377 | -0.15(-1.08%) |
Aug 08, 2014 | 13.50 | 14.00 | 13.50 | 13.90 | 8,586 | +0.10(+0.72%) |
Aug 07, 2014 | 13.77 | 13.99 | 13.75 | 13.80 | 11,757 | +0.00(+0.00%) |
Aug 06, 2014 | 13.75 | 14.00 | 13.75 | 13.80 | 11,041 | +0.04(+0.29%) |
Aug 05, 2014 | 13.97 | 14.00 | 13.42 | 13.76 | 18,832 | -0.24(-1.71%) |
Aug 04, 2014 | 13.77 | 14.19 | 13.51 | 14.00 | 51,437 | +0.25(+1.82%) |
Aug 01, 2014 | 13.17 | 13.86 | 13.17 | 13.75 | 21,538 | +0.60(+4.56%) |
Jul 31, 2014 | 12.87 | 13.48 | 12.87 | 13.15 | 6,975 | +0.40(+3.14%) |
Jul 30, 2014 | 12.82 | 13.11 | 12.73 | 12.75 | 11,122 | -0.16(-1.24%) |
Jul 29, 2014 | 13.08 | 13.32 | 12.81 | 12.91 | 6,940 | -0.07(-0.54%) |
Jul 28, 2014 | 13.05 | 13.38 | 12.97 | 12.98 | 7,257 | -0.07(-0.54%) |
Jul 25, 2014 | 13.08 | 13.39 | 13.05 | 13.05 | 16,123 | +0.04(+0.31%) |
Jul 24, 2014 | 12.36 | 13.72 | 12.36 | 13.01 | 17,629 | -0.12(-0.91%) |
Jul 23, 2014 | 12.40 | 13.13 | 12.22 | 13.13 | 22,421 | +0.60(+4.79%) |
Jul 22, 2014 | 12.48 | 12.56 | 12.24 | 12.53 | 5,337 | +0.15(+1.21%) |
Jul 21, 2014 | 12.24 | 12.50 | 12.00 | 12.38 | 101,103 | +0.18(+1.48%) |
Jul 18, 2014 | 12.10 | 12.46 | 12.00 | 12.20 | 8,631 | +0.22(+1.84%) |
Jul 17, 2014 | 11.97 | 12.06 | 11.74 | 11.98 | 102,297 | +0.01(+0.08%) |
Jul 16, 2014 | 12.09 | 12.87 | 11.93 | 11.97 | 37,236 | +0.12(+1.01%) |
Jul 15, 2014 | 13.00 | 13.00 | 11.82 | 11.85 | 58,461 | -0.82(-6.47%) |
Jul 14, 2014 | 12.75 | 13.21 | 12.67 | 12.67 | 2,987 | -0.04(-0.31%) |
Jul 11, 2014 | 13.05 | 13.12 | 12.71 | 12.71 | 13,227 | -0.34(-2.61%) |
Jul 10, 2014 | 12.94 | 13.24 | 12.83 | 13.05 | 8,806 | +0.15(+1.16%) |
Jul 09, 2014 | 13.87 | 13.87 | 12.90 | 12.90 | 15,856 | -0.74(-5.43%) |
Jul 08, 2014 | 14.04 | 14.38 | 13.63 | 13.64 | 15,415 | -0.40(-2.85%) |
Jul 07, 2014 | 14.62 | 14.69 | 13.96 | 14.04 | 6,170 | -0.19(-1.34%) |
Jul 03, 2014 | 14.35 | 14.23 | 14.23 | 14.23 | 4,800 | +0.33(+2.37%) |
Jul 02, 2014 | 14.01 | 14.20 | 13.84 | 13.90 | 36,774 | -0.30(-2.11%) |
Jul 01, 2014 | 14.27 | 14.94 | 14.00 | 14.20 | 25,991 | +0.21(+1.50%) |
Jun 30, 2014 | 14.02 | 14.03 | 13.91 | 13.99 | 7,049 | -0.25(-1.76%) |
Jun 27, 2014 | 14.30 | 14.30 | 14.00 | 14.24 | 4,995 | -0.03(-0.21%) |
Jun 26, 2014 | 15.03 | 15.03 | 14.00 | 14.27 | 2,682 | +0.08(+0.56%) |
Jun 25, 2014 | 14.01 | 14.34 | 13.97 | 14.19 | 2,386 | -0.12(-0.84%) |
Jun 24, 2014 | 14.18 | 14.85 | 14.18 | 14.31 | 20,644 | +0.00(+0.00%) |
Jun 23, 2014 | 14.25 | 14.37 | 14.12 | 14.31 | 9,942 | +0.03(+0.21%) |
Jun 20, 2014 | 14.11 | 14.37 | 14.00 | 14.28 | 14,447 | +0.02(+0.14%) |
Jun 19, 2014 | 13.88 | 14.49 | 13.88 | 14.26 | 13,702 | +0.16(+1.13%) |
Jun 18, 2014 | 14.37 | 14.37 | 13.77 | 14.10 | 14,046 | -0.25(-1.74%) |
Jun 17, 2014 | 14.23 | 14.48 | 14.16 | 14.35 | 9,310 | +0.00(+0.00%) |
Jun 16, 2014 | 13.48 | 14.35 | 13.27 | 14.35 | 16,607 | +0.94(+7.01%) |
Jun 13, 2014 | 13.28 | 13.55 | 13.17 | 13.41 | 9,090 | +0.11(+0.83%) |
Jun 12, 2014 | 13.75 | 13.75 | 13.20 | 13.30 | 17,923 | -0.34(-2.49%) |
Jun 11, 2014 | 14.21 | 14.21 | 13.27 | 13.64 | 26,426 | +0.19(+1.41%) |
Jun 10, 2014 | 13.29 | 13.46 | 13.25 | 13.45 | 10,771 | -0.12(-0.88%) |
Jun 06, 2014 | 13.97 | 13.97 | 13.41 | 13.57 | 7,325 | -0.34(-2.44%) |
Jun 05, 2014 | 14.66 | 15.21 | 13.42 | 13.91 | 41,899 | -0.69(-4.73%) |
Jun 04, 2014 | 14.84 | 15.44 | 14.33 | 14.60 | 34,839 | +0.05(+0.34%) |
Jun 03, 2014 | 14.82 | 15.00 | 14.19 | 14.55 | 25,884 | -0.52(-3.45%) |