Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.49 | 11.54 | 11.54 | 11.54 | 10,925,867 | +0.05(+0.40%) |
Aug 28, 2014 | 11.35 | 11.51 | 11.33 | 11.49 | 4,476,804 | +0.13(+1.10%) |
Aug 27, 2014 | 11.26 | 11.46 | 11.23 | 11.37 | 4,996,278 | +0.15(+1.37%) |
Aug 26, 2014 | 11.28 | 11.34 | 11.20 | 11.21 | 4,636,613 | -0.07(-0.62%) |
Aug 25, 2014 | 11.30 | 11.32 | 11.25 | 11.28 | 6,322,840 | +0.04(+0.36%) |
Aug 22, 2014 | 11.28 | 11.32 | 11.19 | 11.24 | 4,652,948 | -0.04(-0.36%) |
Aug 21, 2014 | 11.33 | 11.35 | 11.26 | 11.28 | 4,669,795 | -0.04(-0.33%) |
Aug 20, 2014 | 11.34 | 11.36 | 11.28 | 11.32 | 4,724,113 | -0.01(-0.10%) |
Aug 19, 2014 | 11.22 | 11.34 | 11.21 | 11.33 | 4,361,203 | +0.13(+1.17%) |
Aug 18, 2014 | 11.26 | 11.27 | 11.17 | 11.20 | 4,701,288 | -0.05(-0.44%) |
Aug 15, 2014 | 11.22 | 11.33 | 11.18 | 11.25 | 6,237,984 | +0.07(+0.62%) |
Aug 14, 2014 | 11.07 | 11.20 | 11.03 | 11.18 | 3,708,023 | +0.14(+1.27%) |
Aug 13, 2014 | 10.96 | 11.09 | 10.96 | 11.04 | 4,311,336 | +0.10(+0.93%) |
Aug 12, 2014 | 10.90 | 10.98 | 10.87 | 10.94 | 5,116,856 | +0.05(+0.45%) |
Aug 11, 2014 | 10.87 | 10.97 | 10.86 | 10.89 | 5,090,433 | +0.03(+0.32%) |
Aug 08, 2014 | 10.65 | 10.86 | 10.65 | 10.86 | 7,642,328 | +0.21(+2.00%) |
Aug 07, 2014 | 10.66 | 10.72 | 10.59 | 10.64 | 5,454,377 | +0.02(+0.16%) |
Aug 06, 2014 | 10.56 | 10.67 | 10.47 | 10.63 | 14,386,725 | -0.05(-0.44%) |
Aug 05, 2014 | 10.85 | 10.86 | 10.62 | 10.67 | 10,746,980 | -0.20(-1.85%) |
Aug 04, 2014 | 10.83 | 10.88 | 10.57 | 10.87 | 12,100,790 | +0.04(+0.38%) |
Aug 01, 2014 | 10.95 | 11.04 | 10.81 | 10.83 | 9,354,409 | -0.13(-1.17%) |
Jul 31, 2014 | 10.99 | 11.18 | 10.85 | 10.96 | 10,514,757 | -0.24(-2.15%) |
Jul 30, 2014 | 11.30 | 11.37 | 11.11 | 11.20 | 7,872,182 | -0.10(-0.88%) |
Jul 29, 2014 | 11.39 | 11.45 | 11.30 | 11.30 | 7,123,569 | -0.08(-0.72%) |
Jul 28, 2014 | 11.34 | 11.41 | 11.30 | 11.38 | 7,019,642 | +0.02(+0.20%) |
Jul 25, 2014 | 11.41 | 11.45 | 11.35 | 11.36 | 4,000,765 | -0.08(-0.68%) |
Jul 24, 2014 | 11.40 | 11.47 | 11.35 | 11.44 | 3,625,901 | +0.04(+0.38%) |
Jul 23, 2014 | 11.40 | 11.43 | 11.34 | 11.40 | 3,639,105 | -0.01(-0.05%) |
Jul 22, 2014 | 11.35 | 11.43 | 11.34 | 11.40 | 4,277,822 | +0.07(+0.59%) |
Jul 21, 2014 | 11.33 | 11.37 | 11.22 | 11.33 | 3,387,986 | +0.00(+0.00%) |
Jul 18, 2014 | 11.09 | 11.35 | 11.06 | 11.33 | 8,913,935 | +0.23(+2.03%) |
Jul 17, 2014 | 11.14 | 11.22 | 11.10 | 11.11 | 3,144,522 | -0.08(-0.70%) |
Jul 16, 2014 | 11.21 | 11.22 | 11.11 | 11.19 | 4,092,653 | -0.01(-0.08%) |
Jul 15, 2014 | 11.18 | 11.29 | 11.17 | 11.20 | 4,161,637 | -0.01(-0.08%) |
Jul 14, 2014 | 11.33 | 11.34 | 11.20 | 11.20 | 5,298,736 | -0.09(-0.82%) |
Jul 11, 2014 | 11.21 | 11.33 | 11.21 | 11.30 | 6,857,532 | +0.05(+0.41%) |
Jul 10, 2014 | 11.09 | 11.28 | 11.05 | 11.25 | 5,843,182 | +0.12(+1.09%) |
Jul 09, 2014 | 11.10 | 11.16 | 11.00 | 11.13 | 7,174,769 | +0.07(+0.63%) |
Jul 08, 2014 | 11.05 | 11.11 | 11.02 | 11.06 | 6,550,277 | +0.01(+0.05%) |
Jul 07, 2014 | 11.06 | 11.16 | 11.00 | 11.05 | 6,041,590 | +0.02(+0.18%) |
Jul 03, 2014 | 11.12 | 11.03 | 11.03 | 11.03 | 10,856,592 | -0.12(-1.09%) |
Jul 02, 2014 | 11.30 | 11.32 | 11.12 | 11.16 | 7,136,502 | -0.16(-1.43%) |
Jul 01, 2014 | 11.40 | 11.42 | 11.28 | 11.32 | 7,012,531 | -0.05(-0.46%) |
Jun 30, 2014 | 11.31 | 11.41 | 11.26 | 11.37 | 8,696,862 | +0.03(+0.28%) |
Jun 27, 2014 | 11.35 | 11.45 | 11.32 | 11.34 | 8,471,107 | -0.05(-0.41%) |
Jun 26, 2014 | 11.37 | 11.43 | 11.29 | 11.38 | 11,375,552 | -0.02(-0.15%) |
Jun 25, 2014 | 11.11 | 11.47 | 11.11 | 11.40 | 14,730,666 | +0.25(+2.28%) |
Jun 24, 2014 | 11.12 | 11.23 | 11.11 | 11.15 | 4,916,799 | +0.00(+0.03%) |
Jun 23, 2014 | 11.17 | 11.22 | 11.07 | 11.14 | 3,714,335 | +0.01(+0.10%) |
Jun 20, 2014 | 11.21 | 11.27 | 11.12 | 11.13 | 8,819,867 | -0.08(-0.75%) |
Jun 19, 2014 | 11.07 | 11.24 | 11.05 | 11.22 | 8,827,179 | +0.15(+1.36%) |
Jun 18, 2014 | 10.87 | 11.07 | 10.86 | 11.07 | 5,697,179 | +0.20(+1.81%) |
Jun 17, 2014 | 10.82 | 10.90 | 10.76 | 10.87 | 7,547,782 | +0.02(+0.16%) |
Jun 16, 2014 | 10.74 | 10.95 | 10.72 | 10.85 | 5,836,735 | +0.10(+0.97%) |
Jun 13, 2014 | 10.68 | 10.75 | 10.62 | 10.75 | 4,991,212 | +0.06(+0.54%) |
Jun 12, 2014 | 10.61 | 10.70 | 10.46 | 10.69 | 6,856,736 | +0.09(+0.85%) |
Jun 11, 2014 | 10.71 | 10.72 | 10.58 | 10.60 | 6,073,580 | -0.12(-1.08%) |
Jun 10, 2014 | 10.80 | 10.83 | 10.71 | 10.72 | 5,217,067 | -0.19(-1.78%) |
Jun 06, 2014 | 10.99 | 10.99 | 10.90 | 10.91 | 3,797,862 | -0.04(-0.40%) |
Jun 05, 2014 | 10.94 | 11.03 | 10.91 | 10.95 | 5,698,871 | +0.02(+0.16%) |
Jun 04, 2014 | 10.83 | 10.94 | 10.80 | 10.94 | 5,155,052 | +0.08(+0.69%) |
Jun 03, 2014 | 10.85 | 10.91 | 10.81 | 10.86 | 4,231,365 | -0.03(-0.27%) |