Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.02 | 11.11 | 11.11 | 11.11 | 2,291,803 | +0.12(+1.07%) |
Aug 28, 2014 | 10.97 | 11.01 | 10.95 | 10.99 | 1,304,952 | -0.01(-0.10%) |
Aug 27, 2014 | 10.98 | 11.01 | 10.94 | 11.00 | 1,271,150 | +0.02(+0.14%) |
Aug 26, 2014 | 10.98 | 11.02 | 10.94 | 10.98 | 1,261,227 | +0.02(+0.19%) |
Aug 25, 2014 | 11.05 | 11.09 | 10.92 | 10.96 | 1,423,780 | -0.06(-0.55%) |
Aug 22, 2014 | 11.11 | 11.14 | 11.00 | 11.02 | 1,432,768 | -0.10(-0.87%) |
Aug 21, 2014 | 11.09 | 11.17 | 11.09 | 11.12 | 2,180,400 | +0.03(+0.24%) |
Aug 20, 2014 | 11.04 | 11.13 | 10.97 | 11.09 | 2,452,884 | +0.02(+0.19%) |
Aug 19, 2014 | 11.08 | 11.09 | 11.04 | 11.07 | 2,359,550 | +0.01(+0.09%) |
Aug 18, 2014 | 10.99 | 11.05 | 10.94 | 11.06 | 2,081,813 | +0.14(+1.29%) |
Aug 15, 2014 | 11.02 | 11.03 | 10.87 | 10.92 | 3,654,993 | -0.05(-0.43%) |
Aug 14, 2014 | 11.06 | 11.07 | 10.97 | 10.97 | 2,025,020 | -0.07(-0.65%) |
Aug 13, 2014 | 10.90 | 11.04 | 10.90 | 11.04 | 1,827,654 | +0.14(+1.28%) |
Aug 12, 2014 | 10.91 | 10.96 | 10.85 | 10.90 | 2,093,860 | -0.02(-0.19%) |
Aug 11, 2014 | 10.87 | 10.98 | 10.84 | 10.92 | 2,206,691 | +0.09(+0.86%) |
Aug 08, 2014 | 10.79 | 10.85 | 10.70 | 10.83 | 1,951,077 | +0.06(+0.55%) |
Aug 07, 2014 | 10.75 | 10.82 | 10.72 | 10.77 | 2,879,220 | +0.02(+0.19%) |
Aug 06, 2014 | 10.68 | 10.80 | 10.68 | 10.75 | 2,309,075 | +0.01(+0.07%) |
Aug 05, 2014 | 10.81 | 10.89 | 10.73 | 10.74 | 3,212,487 | -0.12(-1.12%) |
Aug 04, 2014 | 10.83 | 10.88 | 10.69 | 10.86 | 2,375,939 | +0.04(+0.36%) |
Aug 01, 2014 | 10.85 | 10.93 | 10.80 | 10.82 | 4,613,472 | -0.05(-0.45%) |
Jul 31, 2014 | 10.94 | 10.97 | 10.86 | 10.87 | 3,662,835 | -0.11(-1.04%) |
Jul 30, 2014 | 10.86 | 11.10 | 10.86 | 10.99 | 3,944,480 | +0.11(+1.00%) |
Jul 29, 2014 | 10.88 | 10.97 | 10.80 | 10.88 | 2,788,499 | -0.03(-0.28%) |
Jul 28, 2014 | 10.85 | 10.92 | 10.82 | 10.91 | 2,634,003 | +0.06(+0.55%) |
Jul 25, 2014 | 10.89 | 10.92 | 10.83 | 10.85 | 3,254,949 | -0.11(-0.99%) |
Jul 24, 2014 | 10.99 | 11.01 | 10.85 | 10.96 | 4,979,299 | -0.02(-0.19%) |
Jul 23, 2014 | 10.99 | 11.01 | 10.94 | 10.98 | 1,630,545 | -0.01(-0.12%) |
Jul 22, 2014 | 10.98 | 11.05 | 10.96 | 10.99 | 1,654,482 | +0.04(+0.38%) |
Jul 21, 2014 | 10.96 | 10.99 | 10.90 | 10.95 | 1,183,099 | -0.06(-0.59%) |
Jul 18, 2014 | 10.81 | 11.03 | 10.81 | 11.01 | 2,619,585 | +0.18(+1.67%) |
Jul 17, 2014 | 10.83 | 10.89 | 10.82 | 10.83 | 2,103,669 | -0.05(-0.45%) |
Jul 16, 2014 | 10.94 | 10.94 | 10.80 | 10.88 | 2,331,736 | +0.00(+0.02%) |
Jul 15, 2014 | 10.92 | 10.95 | 10.83 | 10.88 | 1,475,805 | -0.05(-0.47%) |
Jul 14, 2014 | 10.88 | 10.93 | 10.81 | 10.93 | 1,550,319 | +0.13(+1.22%) |
Jul 11, 2014 | 10.83 | 10.88 | 10.77 | 10.80 | 2,327,177 | -0.04(-0.36%) |
Jul 10, 2014 | 10.74 | 10.89 | 10.71 | 10.84 | 1,943,492 | +0.02(+0.14%) |
Jul 09, 2014 | 10.86 | 10.87 | 10.72 | 10.82 | 1,597,889 | -0.01(-0.10%) |
Jul 08, 2014 | 10.78 | 10.85 | 10.77 | 10.83 | 2,386,948 | +0.08(+0.70%) |
Jul 07, 2014 | 10.79 | 10.85 | 10.75 | 10.76 | 2,094,162 | -0.05(-0.45%) |
Jul 03, 2014 | 10.84 | 10.81 | 10.81 | 10.81 | 1,412,040 | -0.02(-0.22%) |
Jul 02, 2014 | 10.84 | 10.89 | 10.77 | 10.83 | 2,920,683 | -0.06(-0.59%) |
Jul 01, 2014 | 10.87 | 10.99 | 10.83 | 10.89 | 5,718,103 | +0.05(+0.50%) |
Jun 30, 2014 | 10.88 | 10.92 | 10.76 | 10.84 | 3,452,070 | -0.03(-0.31%) |
Jun 27, 2014 | 10.78 | 10.89 | 10.76 | 10.87 | 5,723,981 | +0.08(+0.72%) |
Jun 26, 2014 | 10.84 | 10.87 | 10.73 | 10.80 | 3,099,071 | -0.05(-0.48%) |
Jun 25, 2014 | 10.85 | 10.91 | 10.84 | 10.85 | 2,408,661 | -0.03(-0.31%) |
Jun 24, 2014 | 10.83 | 10.97 | 10.77 | 10.88 | 2,526,005 | +0.02(+0.19%) |
Jun 23, 2014 | 10.93 | 10.95 | 10.85 | 10.86 | 2,255,681 | -0.06(-0.57%) |
Jun 20, 2014 | 10.88 | 10.93 | 10.82 | 10.92 | 5,105,322 | +0.04(+0.40%) |
Jun 19, 2014 | 10.87 | 10.90 | 10.81 | 10.88 | 4,261,998 | +0.05(+0.45%) |
Jun 18, 2014 | 10.71 | 10.87 | 10.68 | 10.83 | 3,679,939 | +0.12(+1.13%) |
Jun 17, 2014 | 10.63 | 10.73 | 10.61 | 10.71 | 3,100,456 | +0.07(+0.66%) |
Jun 16, 2014 | 10.69 | 10.76 | 10.62 | 10.64 | 2,389,452 | -0.08(-0.77%) |
Jun 13, 2014 | 10.67 | 10.73 | 10.56 | 10.72 | 1,593,795 | +0.09(+0.88%) |
Jun 12, 2014 | 10.68 | 10.69 | 10.58 | 10.63 | 2,331,295 | -0.08(-0.72%) |
Jun 11, 2014 | 10.72 | 10.78 | 10.61 | 10.71 | 2,241,093 | -0.04(-0.34%) |
Jun 10, 2014 | 10.84 | 10.87 | 10.73 | 10.74 | 2,190,017 | -0.17(-1.54%) |
Jun 06, 2014 | 10.96 | 10.99 | 10.87 | 10.91 | 2,525,823 | +0.01(+0.07%) |
Jun 05, 2014 | 10.68 | 10.91 | 10.62 | 10.90 | 2,200,217 | +0.26(+2.40%) |
Jun 04, 2014 | 10.57 | 10.68 | 10.54 | 10.65 | 1,491,593 | +0.06(+0.59%) |
Jun 03, 2014 | 10.52 | 10.60 | 10.48 | 10.58 | 2,117,004 | +0.04(+0.39%) |