Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.04 | 13.20 | 13.20 | 13.20 | 20,300 | +0.19(+1.46%) |
Aug 28, 2014 | 12.98 | 13.15 | 12.91 | 13.01 | 21,254 | -0.02(-0.15%) |
Aug 27, 2014 | 13.21 | 13.43 | 13.01 | 13.03 | 24,640 | -0.11(-0.84%) |
Aug 26, 2014 | 12.84 | 13.20 | 12.81 | 13.14 | 44,161 | +0.35(+2.74%) |
Aug 25, 2014 | 13.02 | 13.04 | 12.76 | 12.79 | 35,587 | -0.10(-0.78%) |
Aug 22, 2014 | 12.95 | 13.25 | 12.81 | 12.89 | 30,917 | -0.12(-0.92%) |
Aug 21, 2014 | 13.14 | 13.14 | 12.99 | 13.01 | 26,332 | -0.11(-0.84%) |
Aug 20, 2014 | 13.33 | 13.48 | 12.65 | 13.12 | 45,761 | -0.23(-1.72%) |
Aug 19, 2014 | 13.61 | 13.61 | 13.29 | 13.35 | 42,693 | -0.11(-0.82%) |
Aug 18, 2014 | 13.48 | 13.48 | 13.31 | 13.46 | 46,137 | +0.09(+0.67%) |
Aug 15, 2014 | 12.86 | 13.42 | 12.81 | 13.37 | 116,472 | +0.63(+4.95%) |
Aug 14, 2014 | 12.52 | 12.75 | 12.45 | 12.74 | 45,730 | +0.16(+1.27%) |
Aug 13, 2014 | 12.52 | 12.60 | 12.41 | 12.58 | 31,195 | +0.05(+0.40%) |
Aug 12, 2014 | 12.56 | 12.60 | 12.34 | 12.53 | 34,014 | -0.13(-1.03%) |
Aug 11, 2014 | 12.20 | 12.75 | 12.20 | 12.66 | 80,619 | +0.42(+3.43%) |
Aug 08, 2014 | 12.25 | 12.45 | 12.03 | 12.24 | 49,289 | -0.01(-0.08%) |
Aug 07, 2014 | 12.00 | 12.25 | 11.86 | 12.25 | 112,427 | +0.66(+5.69%) |
Aug 06, 2014 | 11.00 | 11.67 | 11.00 | 11.59 | 98,097 | +0.56(+5.08%) |
Aug 05, 2014 | 11.01 | 11.39 | 10.92 | 11.03 | 45,765 | +0.01(+0.09%) |
Aug 04, 2014 | 11.45 | 11.45 | 10.64 | 11.02 | 65,433 | -0.41(-3.59%) |
Aug 01, 2014 | 11.25 | 11.48 | 11.23 | 11.43 | 45,557 | +0.21(+1.87%) |
Jul 31, 2014 | 11.10 | 11.31 | 11.01 | 11.22 | 44,425 | +0.01(+0.09%) |
Jul 30, 2014 | 11.24 | 11.34 | 11.01 | 11.21 | 24,519 | +0.03(+0.27%) |
Jul 29, 2014 | 10.93 | 11.28 | 10.90 | 11.18 | 33,098 | +0.24(+2.19%) |
Jul 28, 2014 | 11.18 | 11.18 | 11.05 | 10.94 | 58,001 | -0.19(-1.71%) |
Jul 25, 2014 | 11.25 | 11.47 | 11.09 | 11.13 | 37,735 | -0.24(-2.11%) |
Jul 24, 2014 | 11.50 | 11.50 | 11.07 | 11.37 | 25,568 | -0.08(-0.70%) |
Jul 23, 2014 | 11.40 | 11.75 | 11.31 | 11.45 | 48,537 | +0.06(+0.53%) |
Jul 22, 2014 | 11.17 | 11.43 | 11.15 | 11.39 | 28,592 | +0.28(+2.52%) |
Jul 21, 2014 | 11.12 | 11.22 | 11.10 | 11.11 | 20,758 | -0.14(-1.24%) |
Jul 18, 2014 | 11.04 | 11.32 | 11.04 | 11.25 | 41,958 | +0.19(+1.72%) |
Jul 17, 2014 | 11.19 | 11.24 | 11.02 | 11.06 | 44,333 | -0.18(-1.60%) |
Jul 16, 2014 | 11.14 | 11.41 | 11.08 | 11.24 | 40,743 | +0.11(+0.99%) |
Jul 15, 2014 | 11.48 | 11.48 | 11.01 | 11.13 | 44,302 | -0.29(-2.54%) |
Jul 14, 2014 | 11.26 | 11.55 | 11.18 | 11.42 | 48,824 | +0.25(+2.24%) |
Jul 11, 2014 | 11.05 | 11.29 | 11.03 | 11.17 | 30,409 | +0.07(+0.63%) |
Jul 10, 2014 | 11.14 | 11.38 | 11.05 | 11.10 | 46,820 | -0.30(-2.63%) |
Jul 09, 2014 | 11.50 | 11.69 | 11.33 | 11.40 | 47,585 | -0.03(-0.26%) |
Jul 08, 2014 | 11.58 | 11.68 | 11.27 | 11.43 | 52,865 | -0.17(-1.47%) |
Jul 07, 2014 | 11.75 | 11.75 | 11.56 | 11.60 | 57,710 | -0.14(-1.19%) |
Jul 03, 2014 | 11.82 | 11.74 | 11.74 | 11.74 | 25,400 | +0.02(+0.17%) |
Jul 02, 2014 | 11.62 | 11.91 | 11.60 | 11.72 | 73,155 | +0.14(+1.21%) |
Jul 01, 2014 | 11.15 | 11.71 | 11.12 | 11.58 | 84,620 | +0.52(+4.70%) |
Jun 30, 2014 | 11.10 | 11.15 | 10.96 | 11.06 | 47,852 | -0.02(-0.18%) |
Jun 27, 2014 | 11.01 | 11.15 | 11.01 | 11.08 | 198,831 | +0.04(+0.36%) |
Jun 26, 2014 | 11.05 | 11.15 | 10.85 | 11.04 | 38,734 | -0.01(-0.09%) |
Jun 25, 2014 | 10.72 | 11.08 | 10.69 | 11.05 | 46,749 | +0.24(+2.22%) |
Jun 24, 2014 | 10.75 | 11.08 | 10.66 | 10.81 | 88,349 | +0.04(+0.37%) |
Jun 23, 2014 | 10.93 | 11.00 | 10.64 | 10.77 | 38,193 | -0.09(-0.83%) |
Jun 20, 2014 | 10.42 | 10.90 | 10.42 | 10.86 | 128,354 | +0.47(+4.52%) |
Jun 19, 2014 | 10.37 | 10.50 | 10.23 | 10.39 | 122,945 | +0.11(+1.07%) |
Jun 18, 2014 | 10.42 | 10.47 | 10.21 | 10.28 | 38,367 | -0.19(-1.77%) |
Jun 17, 2014 | 10.50 | 10.63 | 10.42 | 10.46 | 58,520 | -0.12(-1.09%) |
Jun 16, 2014 | 10.38 | 10.64 | 10.30 | 10.58 | 75,063 | +0.24(+2.32%) |
Jun 13, 2014 | 10.30 | 10.62 | 10.19 | 10.34 | 103,653 | +0.09(+0.88%) |
Jun 12, 2014 | 10.15 | 10.30 | 10.07 | 10.25 | 94,534 | +0.11(+1.08%) |
Jun 11, 2014 | 10.16 | 10.32 | 10.09 | 10.14 | 100,157 | -0.13(-1.27%) |
Jun 10, 2014 | 10.25 | 10.39 | 10.25 | 10.27 | 169,045 | -0.11(-1.06%) |
Jun 06, 2014 | 10.52 | 10.73 | 10.19 | 10.38 | 126,948 | -0.14(-1.33%) |
Jun 05, 2014 | 10.78 | 11.06 | 10.40 | 10.52 | 136,109 | -0.03(-0.28%) |
Jun 04, 2014 | 10.71 | 10.75 | 10.47 | 10.55 | 93,000 | -0.19(-1.77%) |
Jun 03, 2014 | 10.84 | 10.85 | 10.50 | 10.74 | 60,208 | -0.12(-1.10%) |