Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.18 | 11.20 | 11.20 | 11.20 | 31,970 | +0.03(+0.23%) |
Aug 28, 2014 | 11.15 | 11.21 | 11.08 | 11.17 | 45,725 | -0.11(-0.98%) |
Aug 27, 2014 | 11.28 | 11.28 | 11.13 | 11.28 | 21,951 | -0.03(-0.23%) |
Aug 26, 2014 | 11.29 | 11.36 | 11.25 | 11.31 | 29,112 | +0.02(+0.15%) |
Aug 25, 2014 | 11.38 | 11.44 | 11.23 | 11.29 | 32,504 | -0.06(-0.52%) |
Aug 22, 2014 | 11.36 | 11.41 | 11.13 | 11.35 | 23,461 | +0.02(+0.15%) |
Aug 21, 2014 | 11.25 | 11.34 | 11.06 | 11.33 | 51,180 | +0.05(+0.45%) |
Aug 20, 2014 | 11.61 | 11.61 | 11.21 | 11.28 | 21,753 | -0.37(-3.21%) |
Aug 19, 2014 | 11.46 | 11.76 | 11.46 | 11.66 | 19,497 | +0.17(+1.48%) |
Aug 18, 2014 | 11.41 | 11.61 | 11.39 | 11.49 | 24,265 | +0.13(+1.12%) |
Aug 15, 2014 | 11.61 | 11.61 | 11.28 | 11.36 | 46,396 | -0.13(-1.11%) |
Aug 14, 2014 | 11.63 | 11.66 | 11.41 | 11.49 | 22,574 | -0.14(-1.24%) |
Aug 13, 2014 | 11.56 | 11.71 | 11.43 | 11.63 | 47,399 | +0.14(+1.26%) |
Aug 12, 2014 | 11.12 | 11.50 | 11.12 | 11.49 | 50,617 | +0.33(+2.97%) |
Aug 11, 2014 | 11.28 | 11.40 | 11.04 | 11.15 | 75,348 | -0.03(-0.30%) |
Aug 08, 2014 | 11.05 | 11.23 | 11.01 | 11.19 | 47,433 | +0.12(+1.08%) |
Aug 07, 2014 | 11.00 | 11.10 | 10.98 | 11.07 | 78,903 | +0.07(+0.62%) |
Aug 06, 2014 | 11.00 | 11.26 | 10.98 | 11.00 | 35,423 | -0.03(-0.31%) |
Aug 05, 2014 | 11.06 | 11.12 | 10.92 | 11.03 | 82,264 | -0.11(-0.99%) |
Aug 04, 2014 | 11.03 | 11.19 | 10.92 | 11.15 | 193,845 | +0.22(+2.02%) |
Aug 01, 2014 | 10.98 | 11.10 | 10.76 | 10.92 | 112,127 | -0.11(-1.00%) |
Jul 31, 2014 | 11.19 | 11.30 | 11.01 | 11.03 | 181,980 | -0.20(-1.74%) |
Jul 30, 2014 | 11.28 | 11.32 | 11.18 | 11.23 | 41,333 | +0.00(+0.00%) |
Jul 29, 2014 | 11.28 | 11.28 | 11.17 | 11.23 | 47,467 | -0.02(-0.15%) |
Jul 28, 2014 | 11.21 | 11.38 | 11.11 | 11.25 | 55,100 | +0.01(+0.08%) |
Jul 25, 2014 | 11.32 | 11.52 | 11.19 | 11.24 | 100,966 | -0.18(-1.57%) |
Jul 24, 2014 | 11.55 | 11.66 | 11.30 | 11.42 | 76,027 | -0.14(-1.25%) |
Jul 23, 2014 | 11.55 | 11.72 | 11.47 | 11.56 | 40,716 | +0.01(+0.07%) |
Jul 22, 2014 | 11.49 | 11.74 | 11.49 | 11.55 | 39,894 | +0.11(+0.97%) |
Jul 21, 2014 | 11.39 | 11.54 | 11.29 | 11.44 | 99,323 | -0.02(-0.15%) |
Jul 18, 2014 | 11.29 | 11.55 | 11.29 | 11.46 | 64,974 | +0.14(+1.28%) |
Jul 17, 2014 | 11.28 | 11.45 | 11.16 | 11.32 | 133,636 | +0.00(+0.00%) |
Jul 16, 2014 | 11.37 | 11.42 | 11.23 | 11.32 | 42,742 | +0.00(+0.00%) |
Jul 15, 2014 | 11.42 | 11.42 | 11.14 | 11.32 | 88,619 | -0.15(-1.33%) |
Jul 14, 2014 | 11.32 | 11.55 | 11.21 | 11.47 | 42,838 | +0.18(+1.58%) |
Jul 11, 2014 | 11.41 | 11.55 | 11.17 | 11.29 | 60,485 | -0.09(-0.82%) |
Jul 10, 2014 | 11.43 | 11.58 | 11.26 | 11.38 | 78,012 | -0.26(-2.19%) |
Jul 09, 2014 | 11.69 | 11.75 | 11.54 | 11.64 | 35,710 | -0.01(-0.07%) |
Jul 08, 2014 | 11.66 | 11.73 | 11.45 | 11.65 | 48,389 | -0.03(-0.29%) |
Jul 07, 2014 | 12.17 | 12.17 | 11.66 | 11.68 | 90,837 | -0.48(-3.99%) |
Jul 03, 2014 | 11.97 | 12.17 | 12.17 | 12.17 | 27,621 | +0.30(+2.51%) |
Jul 02, 2014 | 11.82 | 12.00 | 11.81 | 11.87 | 60,872 | +0.02(+0.14%) |
Jul 01, 2014 | 11.89 | 12.23 | 11.77 | 11.85 | 63,518 | -0.04(-0.36%) |
Jun 30, 2014 | 11.78 | 11.97 | 11.60 | 11.89 | 38,721 | +0.13(+1.08%) |
Jun 27, 2014 | 11.69 | 11.86 | 11.66 | 11.77 | 177,043 | +0.01(+0.07%) |
Jun 26, 2014 | 11.57 | 11.86 | 11.46 | 11.76 | 71,468 | +0.20(+1.69%) |
Jun 25, 2014 | 11.69 | 11.83 | 11.50 | 11.56 | 84,221 | -0.23(-1.95%) |
Jun 24, 2014 | 11.86 | 12.18 | 11.72 | 11.79 | 77,680 | -0.13(-1.07%) |
Jun 23, 2014 | 12.14 | 12.14 | 11.85 | 11.92 | 50,319 | -0.27(-2.23%) |
Jun 20, 2014 | 12.29 | 12.30 | 12.13 | 12.19 | 99,256 | -0.12(-0.97%) |
Jun 19, 2014 | 12.36 | 12.49 | 12.27 | 12.31 | 49,468 | -0.09(-0.69%) |
Jun 18, 2014 | 12.51 | 12.57 | 12.22 | 12.40 | 74,627 | +0.00(+0.00%) |
Jun 17, 2014 | 12.41 | 12.64 | 12.34 | 12.40 | 58,781 | -0.09(-0.68%) |
Jun 16, 2014 | 12.87 | 12.97 | 12.46 | 12.48 | 87,046 | -0.39(-3.04%) |
Jun 13, 2014 | 13.22 | 13.22 | 12.78 | 12.87 | 66,758 | -0.30(-2.26%) |
Jun 12, 2014 | 13.19 | 13.24 | 13.05 | 13.17 | 60,095 | +0.00(+0.00%) |
Jun 11, 2014 | 12.90 | 13.26 | 12.80 | 13.17 | 66,001 | +0.14(+1.04%) |
Jun 10, 2014 | 13.41 | 13.41 | 12.97 | 13.03 | 57,671 | +0.41(+3.23%) |
Jun 06, 2014 | 11.91 | 12.55 | 11.89 | 12.63 | 152,981 | +0.81(+6.84%) |
Jun 05, 2014 | 11.46 | 11.88 | 11.18 | 11.82 | 92,098 | +0.43(+3.81%) |
Jun 04, 2014 | 11.10 | 11.70 | 11.10 | 11.38 | 116,896 | +0.19(+1.67%) |
Jun 03, 2014 | 11.24 | 11.38 | 11.10 | 11.20 | 166,226 | -0.12(-1.09%) |