Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.54 | 11.63 | 11.63 | 11.63 | 96,800 | +0.09(+0.78%) |
Aug 28, 2014 | 11.95 | 12.01 | 11.49 | 11.54 | 67,551 | -0.46(-3.83%) |
Aug 27, 2014 | 12.18 | 12.40 | 11.82 | 12.00 | 90,089 | -0.20(-1.64%) |
Aug 26, 2014 | 11.74 | 12.32 | 11.74 | 12.20 | 166,178 | +0.54(+4.63%) |
Aug 25, 2014 | 11.32 | 11.90 | 11.19 | 11.66 | 209,514 | +0.52(+4.67%) |
Aug 22, 2014 | 11.01 | 11.24 | 10.50 | 11.14 | 249,027 | +0.08(+0.72%) |
Aug 21, 2014 | 11.69 | 11.69 | 11.02 | 11.06 | 129,982 | -0.68(-5.79%) |
Aug 20, 2014 | 11.80 | 11.92 | 11.54 | 11.74 | 42,918 | -0.14(-1.18%) |
Aug 19, 2014 | 12.08 | 12.27 | 11.84 | 11.88 | 88,215 | -0.21(-1.74%) |
Aug 18, 2014 | 12.23 | 12.23 | 11.97 | 12.09 | 99,767 | +0.04(+0.33%) |
Aug 15, 2014 | 12.33 | 12.45 | 11.73 | 12.05 | 79,559 | -0.23(-1.87%) |
Aug 14, 2014 | 12.27 | 12.44 | 12.00 | 12.28 | 57,451 | +0.07(+0.57%) |
Aug 13, 2014 | 12.10 | 12.60 | 11.85 | 12.21 | 95,391 | +0.29(+2.43%) |
Aug 12, 2014 | 12.39 | 12.94 | 11.78 | 11.92 | 167,107 | -0.60(-4.79%) |
Aug 11, 2014 | 11.49 | 12.68 | 11.48 | 12.52 | 350,054 | +1.17(+10.31%) |
Aug 08, 2014 | 11.60 | 11.87 | 11.26 | 11.35 | 225,594 | -0.20(-1.73%) |
Aug 07, 2014 | 12.23 | 12.39 | 11.48 | 11.55 | 141,162 | -0.57(-4.70%) |
Aug 06, 2014 | 12.22 | 12.60 | 12.00 | 12.12 | 140,708 | -0.26(-2.10%) |
Aug 05, 2014 | 12.36 | 12.57 | 11.96 | 12.38 | 143,557 | -0.13(-1.04%) |
Aug 04, 2014 | 12.13 | 12.59 | 11.85 | 12.51 | 154,834 | +0.51(+4.25%) |
Aug 01, 2014 | 12.07 | 12.29 | 11.92 | 12.00 | 142,757 | +0.00(+0.00%) |
Jul 31, 2014 | 11.99 | 12.50 | 11.65 | 12.00 | 107,538 | -0.30(-2.44%) |
Jul 30, 2014 | 12.23 | 12.50 | 11.90 | 12.30 | 194,976 | +0.26(+2.16%) |
Jul 29, 2014 | 12.43 | 12.72 | 12.01 | 12.04 | 167,685 | -0.28(-2.27%) |
Jul 28, 2014 | 12.97 | 13.01 | 12.25 | 12.32 | 109,196 | -0.63(-4.86%) |
Jul 25, 2014 | 13.06 | 13.15 | 12.76 | 12.95 | 117,886 | -0.26(-1.97%) |
Jul 24, 2014 | 13.51 | 13.63 | 13.08 | 13.21 | 134,637 | -0.32(-2.37%) |
Jul 23, 2014 | 14.21 | 14.43 | 13.51 | 13.53 | 173,478 | -0.58(-4.11%) |
Jul 22, 2014 | 14.02 | 14.50 | 13.87 | 14.11 | 78,643 | +0.19(+1.36%) |
Jul 21, 2014 | 14.19 | 14.22 | 13.80 | 13.92 | 67,199 | -0.40(-2.79%) |
Jul 18, 2014 | 13.88 | 14.46 | 13.85 | 14.32 | 102,934 | +0.39(+2.80%) |
Jul 17, 2014 | 14.12 | 14.49 | 13.82 | 13.93 | 121,675 | -0.36(-2.52%) |
Jul 16, 2014 | 14.62 | 14.74 | 14.05 | 14.29 | 367,400 | -0.26(-1.79%) |
Jul 15, 2014 | 14.65 | 14.69 | 14.25 | 14.55 | 362,144 | -0.11(-0.75%) |
Jul 14, 2014 | 14.85 | 14.85 | 14.51 | 14.66 | 144,191 | +0.07(+0.48%) |
Jul 11, 2014 | 14.42 | 14.92 | 14.35 | 14.59 | 114,337 | +0.11(+0.76%) |
Jul 10, 2014 | 14.08 | 14.66 | 13.77 | 14.48 | 153,757 | +0.00(+0.00%) |
Jul 09, 2014 | 14.55 | 15.20 | 14.31 | 14.48 | 213,882 | -0.43(-2.88%) |
Jul 08, 2014 | 14.62 | 15.14 | 14.34 | 14.91 | 423,573 | +0.29(+1.98%) |
Jul 07, 2014 | 15.00 | 15.14 | 14.26 | 14.62 | 329,388 | -0.43(-2.86%) |
Jul 03, 2014 | 15.06 | 15.05 | 15.05 | 15.05 | 91,400 | -0.04(-0.27%) |
Jul 02, 2014 | 15.78 | 15.78 | 14.82 | 15.09 | 281,317 | -0.83(-5.21%) |
Jul 01, 2014 | 15.46 | 16.94 | 15.46 | 15.92 | 262,056 | +0.37(+2.38%) |
Jun 30, 2014 | 15.26 | 15.60 | 14.83 | 15.55 | 234,619 | +0.21(+1.37%) |
Jun 27, 2014 | 15.48 | 15.48 | 14.83 | 15.34 | 1,524,100 | +0.00(+0.00%) |
Jun 26, 2014 | 15.18 | 15.42 | 14.40 | 15.34 | 148,141 | +0.27(+1.79%) |
Jun 25, 2014 | 14.37 | 15.89 | 14.13 | 15.07 | 242,806 | +0.64(+4.44%) |
Jun 24, 2014 | 14.29 | 14.84 | 14.09 | 14.43 | 128,285 | +0.17(+1.19%) |
Jun 23, 2014 | 14.53 | 14.53 | 13.86 | 14.26 | 184,057 | -0.15(-1.04%) |
Jun 20, 2014 | 14.18 | 14.53 | 13.66 | 14.41 | 213,838 | +0.25(+1.77%) |
Jun 19, 2014 | 14.70 | 14.70 | 13.82 | 14.16 | 170,718 | -0.53(-3.61%) |
Jun 18, 2014 | 14.43 | 14.84 | 13.97 | 14.69 | 119,867 | +0.23(+1.59%) |
Jun 17, 2014 | 14.61 | 14.77 | 13.88 | 14.46 | 112,442 | +0.10(+0.70%) |
Jun 16, 2014 | 13.63 | 14.77 | 13.63 | 14.36 | 163,136 | +0.66(+4.82%) |
Jun 13, 2014 | 13.85 | 14.09 | 13.15 | 13.70 | 80,233 | -0.20(-1.44%) |
Jun 12, 2014 | 13.92 | 14.09 | 13.58 | 13.90 | 65,757 | +0.07(+0.51%) |
Jun 11, 2014 | 13.87 | 14.19 | 13.65 | 13.83 | 130,039 | -0.16(-1.14%) |
Jun 10, 2014 | 13.92 | 14.45 | 13.64 | 13.99 | 108,324 | +0.19(+1.38%) |
Jun 06, 2014 | 13.46 | 13.82 | 13.20 | 13.80 | 52,527 | +0.46(+3.45%) |
Jun 05, 2014 | 13.16 | 13.73 | 12.91 | 13.34 | 71,613 | +0.33(+2.54%) |
Jun 04, 2014 | 12.78 | 14.00 | 12.63 | 13.01 | 88,292 | +0.15(+1.17%) |
Jun 03, 2014 | 12.67 | 13.36 | 12.63 | 12.86 | 80,182 | +0.19(+1.50%) |