Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.66 | 13.50 | 13.50 | 13.50 | 1,150,600 | +0.29(+2.20%) |
Aug 28, 2014 | 13.73 | 13.88 | 13.17 | 13.21 | 676,724 | -0.42(-3.08%) |
Aug 27, 2014 | 13.75 | 13.86 | 13.42 | 13.63 | 606,225 | -0.07(-0.51%) |
Aug 26, 2014 | 13.28 | 13.94 | 13.23 | 13.70 | 839,214 | +0.51(+3.87%) |
Aug 25, 2014 | 12.94 | 13.34 | 12.82 | 13.19 | 499,676 | +0.37(+2.89%) |
Aug 22, 2014 | 12.57 | 12.89 | 12.44 | 12.82 | 545,619 | +0.21(+1.67%) |
Aug 21, 2014 | 13.12 | 13.12 | 12.31 | 12.61 | 1,143,559 | -0.48(-3.67%) |
Aug 20, 2014 | 13.32 | 13.32 | 13.01 | 13.09 | 824,436 | -0.31(-2.31%) |
Aug 19, 2014 | 13.88 | 14.12 | 13.35 | 13.40 | 735,277 | -0.50(-3.60%) |
Aug 18, 2014 | 14.08 | 14.50 | 13.79 | 13.90 | 1,423,500 | -0.02(-0.14%) |
Aug 15, 2014 | 13.62 | 14.00 | 13.19 | 13.92 | 1,257,977 | +0.55(+4.11%) |
Aug 14, 2014 | 13.63 | 13.94 | 13.33 | 13.37 | 865,079 | -0.45(-3.26%) |
Aug 13, 2014 | 13.62 | 14.50 | 13.62 | 13.82 | 1,902,975 | +0.43(+3.21%) |
Aug 12, 2014 | 13.34 | 13.58 | 13.13 | 13.39 | 1,131,556 | -0.17(-1.25%) |
Aug 11, 2014 | 14.57 | 14.62 | 13.53 | 13.56 | 2,885,374 | -0.40(-2.87%) |
Aug 08, 2014 | 13.38 | 14.58 | 13.36 | 13.96 | 3,484,373 | +1.06(+8.22%) |
Aug 07, 2014 | 13.02 | 13.32 | 12.75 | 12.90 | 895,691 | -0.13(-1.00%) |
Aug 06, 2014 | 13.18 | 13.33 | 12.66 | 13.03 | 1,277,216 | -0.31(-2.32%) |
Aug 05, 2014 | 12.78 | 13.36 | 12.20 | 13.34 | 2,592,432 | +0.12(+0.91%) |
Aug 04, 2014 | 12.63 | 13.65 | 12.63 | 13.22 | 3,117,218 | +0.68(+5.42%) |
Aug 01, 2014 | 12.46 | 12.75 | 11.97 | 12.54 | 958,326 | +0.02(+0.16%) |
Jul 31, 2014 | 12.65 | 12.91 | 12.36 | 12.52 | 1,035,867 | -0.34(-2.64%) |
Jul 30, 2014 | 12.42 | 12.90 | 12.34 | 12.86 | 1,440,078 | +0.61(+4.98%) |
Jul 29, 2014 | 11.76 | 12.27 | 11.62 | 12.25 | 812,682 | +0.51(+4.34%) |
Jul 28, 2014 | 11.75 | 11.79 | 11.24 | 11.74 | 908,397 | -0.02(-0.17%) |
Jul 25, 2014 | 11.98 | 12.11 | 11.75 | 11.76 | 672,380 | -0.41(-3.37%) |
Jul 24, 2014 | 12.20 | 12.35 | 11.90 | 12.17 | 928,717 | +0.05(+0.41%) |
Jul 23, 2014 | 11.74 | 12.16 | 11.74 | 12.12 | 597,898 | +0.46(+3.95%) |
Jul 22, 2014 | 11.34 | 11.75 | 11.21 | 11.66 | 651,597 | +0.39(+3.46%) |
Jul 21, 2014 | 11.08 | 11.40 | 10.74 | 11.27 | 578,997 | -0.02(-0.18%) |
Jul 18, 2014 | 10.69 | 11.40 | 10.64 | 11.29 | 729,724 | +0.58(+5.42%) |
Jul 17, 2014 | 11.00 | 11.34 | 10.54 | 10.71 | 939,773 | -0.39(-3.51%) |
Jul 16, 2014 | 11.62 | 11.68 | 11.10 | 11.10 | 860,817 | -0.44(-3.81%) |
Jul 15, 2014 | 12.09 | 12.21 | 11.27 | 11.54 | 976,849 | -0.56(-4.63%) |
Jul 14, 2014 | 12.33 | 12.43 | 12.01 | 12.10 | 491,950 | -0.08(-0.66%) |
Jul 11, 2014 | 11.83 | 12.58 | 11.67 | 12.18 | 705,156 | +0.38(+3.22%) |
Jul 10, 2014 | 11.42 | 12.05 | 11.40 | 11.80 | 648,889 | -0.06(-0.51%) |
Jul 09, 2014 | 11.66 | 11.95 | 11.39 | 11.86 | 518,370 | +0.20(+1.72%) |
Jul 08, 2014 | 12.11 | 12.17 | 11.37 | 11.66 | 1,491,745 | -0.44(-3.64%) |
Jul 07, 2014 | 12.69 | 12.92 | 12.03 | 12.10 | 1,029,151 | -0.59(-4.65%) |
Jul 03, 2014 | 12.91 | 12.69 | 12.69 | 12.69 | 436,000 | -0.17(-1.32%) |
Jul 02, 2014 | 13.01 | 13.19 | 12.74 | 12.86 | 819,240 | -0.16(-1.23%) |
Jul 01, 2014 | 12.80 | 13.17 | 12.75 | 13.02 | 1,605,797 | +0.27(+2.12%) |
Jun 30, 2014 | 12.50 | 12.79 | 12.46 | 12.75 | 1,231,823 | +0.23(+1.84%) |
Jun 27, 2014 | 12.38 | 12.75 | 12.22 | 12.52 | 10,885,460 | +0.09(+0.72%) |
Jun 26, 2014 | 12.23 | 12.54 | 12.07 | 12.43 | 903,013 | +0.18(+1.47%) |
Jun 25, 2014 | 11.89 | 12.34 | 11.64 | 12.25 | 1,280,146 | +0.30(+2.51%) |
Jun 24, 2014 | 12.05 | 12.49 | 11.81 | 11.95 | 1,238,218 | -0.05(-0.42%) |
Jun 23, 2014 | 12.26 | 12.86 | 11.93 | 12.00 | 2,382,470 | +0.16(+1.35%) |
Jun 20, 2014 | 11.62 | 11.87 | 11.35 | 11.84 | 1,315,564 | +0.22(+1.89%) |
Jun 19, 2014 | 11.80 | 12.07 | 11.46 | 11.62 | 616,854 | -0.26(-2.19%) |
Jun 18, 2014 | 11.99 | 12.20 | 11.69 | 11.88 | 2,158,300 | -0.12(-1.00%) |
Jun 17, 2014 | 11.62 | 12.09 | 11.46 | 12.00 | 831,058 | +0.32(+2.74%) |
Jun 16, 2014 | 11.34 | 11.71 | 11.16 | 11.68 | 930,242 | +0.36(+3.18%) |
Jun 13, 2014 | 11.44 | 11.54 | 11.04 | 11.32 | 740,864 | -0.03(-0.22%) |
Jun 12, 2014 | 11.59 | 11.88 | 11.27 | 11.35 | 1,039,425 | -0.37(-3.12%) |
Jun 11, 2014 | 11.22 | 12.00 | 11.11 | 11.71 | 1,111,989 | +0.39(+3.45%) |
Jun 10, 2014 | 11.22 | 11.34 | 10.98 | 11.32 | 714,164 | +0.40(+3.66%) |
Jun 06, 2014 | 10.66 | 10.97 | 10.50 | 10.92 | 1,397,172 | +0.27(+2.54%) |
Jun 05, 2014 | 10.20 | 10.75 | 10.20 | 10.65 | 1,136,968 | +0.52(+5.13%) |
Jun 04, 2014 | 9.860 | 10.24 | 9.720 | 10.13 | 657,642 | +0.27(+2.74%) |
Jun 03, 2014 | 9.350 | 9.890 | 9.210 | 9.860 | 883,751 | +0.31(+3.25%) |