Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.15 | 11.18 | 11.18 | 11.18 | 163,719 | +0.06(+0.53%) |
Aug 28, 2014 | 11.15 | 11.21 | 11.10 | 11.12 | 263,554 | -0.06(-0.53%) |
Aug 27, 2014 | 11.23 | 11.25 | 11.13 | 11.18 | 265,509 | -0.09(-0.82%) |
Aug 26, 2014 | 11.26 | 11.33 | 11.24 | 11.27 | 234,431 | +0.05(+0.41%) |
Aug 25, 2014 | 11.30 | 11.34 | 11.15 | 11.23 | 125,041 | -0.02(-0.18%) |
Aug 22, 2014 | 11.23 | 11.32 | 11.23 | 11.25 | 168,481 | +0.01(+0.12%) |
Aug 21, 2014 | 11.03 | 11.26 | 10.99 | 11.23 | 254,461 | +0.16(+1.48%) |
Aug 20, 2014 | 11.13 | 11.16 | 11.07 | 11.07 | 253,217 | -0.11(-0.94%) |
Aug 19, 2014 | 11.23 | 11.28 | 11.16 | 11.17 | 164,843 | -0.06(-0.53%) |
Aug 18, 2014 | 11.17 | 11.26 | 11.13 | 11.23 | 342,381 | +0.20(+1.85%) |
Aug 15, 2014 | 11.21 | 11.23 | 10.92 | 11.03 | 369,745 | -0.05(-0.42%) |
Aug 14, 2014 | 11.06 | 11.11 | 11.00 | 11.07 | 159,953 | -0.01(-0.06%) |
Aug 13, 2014 | 11.03 | 11.12 | 10.95 | 11.08 | 198,889 | +0.09(+0.78%) |
Aug 12, 2014 | 10.98 | 11.09 | 10.95 | 11.00 | 251,509 | -0.05(-0.47%) |
Aug 11, 2014 | 11.03 | 11.13 | 10.90 | 11.05 | 186,466 | +0.06(+0.53%) |
Aug 08, 2014 | 10.94 | 11.06 | 10.91 | 10.99 | 201,898 | +0.04(+0.36%) |
Aug 07, 2014 | 11.10 | 11.13 | 10.94 | 10.95 | 216,571 | -0.08(-0.71%) |
Aug 06, 2014 | 10.90 | 11.07 | 10.90 | 11.03 | 200,662 | +0.08(+0.71%) |
Aug 05, 2014 | 10.83 | 11.03 | 10.79 | 10.95 | 218,533 | +0.07(+0.66%) |
Aug 04, 2014 | 10.85 | 10.97 | 10.71 | 10.88 | 300,811 | +0.08(+0.78%) |
Aug 01, 2014 | 10.90 | 11.00 | 10.75 | 10.79 | 416,104 | -0.09(-0.84%) |
Jul 31, 2014 | 10.96 | 11.03 | 10.87 | 10.88 | 325,355 | -0.23(-2.05%) |
Jul 30, 2014 | 11.13 | 11.26 | 11.00 | 11.11 | 311,499 | +0.07(+0.59%) |
Jul 29, 2014 | 11.02 | 11.17 | 10.94 | 11.05 | 614,218 | +0.26(+2.41%) |
Jul 28, 2014 | 10.90 | 10.93 | 10.75 | 10.79 | 272,055 | -0.09(-0.84%) |
Jul 25, 2014 | 10.72 | 11.01 | 10.72 | 10.88 | 315,000 | +0.03(+0.30%) |
Jul 24, 2014 | 10.90 | 10.96 | 10.78 | 10.85 | 224,765 | +0.01(+0.06%) |
Jul 23, 2014 | 10.88 | 10.93 | 10.81 | 10.84 | 185,571 | -0.03(-0.24%) |
Jul 22, 2014 | 11.00 | 11.03 | 10.84 | 10.87 | 237,088 | -0.08(-0.77%) |
Jul 21, 2014 | 10.85 | 10.98 | 10.85 | 10.95 | 241,871 | +0.02(+0.18%) |
Jul 18, 2014 | 10.72 | 11.01 | 10.72 | 10.93 | 326,224 | +0.18(+1.64%) |
Jul 17, 2014 | 10.87 | 10.91 | 10.73 | 10.75 | 295,895 | -0.20(-1.78%) |
Jul 16, 2014 | 11.15 | 11.15 | 10.93 | 10.95 | 231,157 | -0.16(-1.41%) |
Jul 15, 2014 | 11.09 | 11.13 | 11.01 | 11.11 | 208,355 | +0.04(+0.35%) |
Jul 14, 2014 | 11.18 | 11.19 | 11.06 | 11.07 | 160,552 | -0.01(-0.06%) |
Jul 11, 2014 | 11.11 | 11.14 | 11.06 | 11.07 | 210,484 | -0.08(-0.76%) |
Jul 10, 2014 | 11.03 | 11.26 | 10.96 | 11.16 | 256,373 | -0.10(-0.87%) |
Jul 09, 2014 | 11.21 | 11.39 | 11.15 | 11.26 | 315,621 | +0.08(+0.76%) |
Jul 08, 2014 | 11.23 | 11.26 | 11.09 | 11.17 | 506,478 | -0.07(-0.64%) |
Jul 07, 2014 | 11.37 | 11.37 | 11.22 | 11.24 | 284,217 | -0.16(-1.37%) |
Jul 03, 2014 | 11.36 | 11.40 | 11.40 | 11.40 | 122,969 | +0.12(+1.04%) |
Jul 02, 2014 | 11.39 | 11.44 | 11.28 | 11.28 | 197,957 | -0.10(-0.92%) |
Jul 01, 2014 | 11.34 | 11.50 | 11.33 | 11.39 | 510,575 | +0.10(+0.92%) |
Jun 30, 2014 | 11.28 | 11.33 | 11.15 | 11.28 | 329,477 | +0.00(+0.00%) |
Jun 27, 2014 | 11.19 | 11.33 | 11.18 | 11.28 | 604,753 | +0.00(+0.00%) |
Jun 26, 2014 | 11.25 | 11.33 | 11.12 | 11.28 | 207,351 | +0.05(+0.46%) |
Jun 25, 2014 | 11.24 | 11.26 | 11.13 | 11.23 | 434,021 | -0.08(-0.75%) |
Jun 24, 2014 | 11.39 | 11.58 | 11.30 | 11.31 | 293,518 | -0.05(-0.46%) |
Jun 23, 2014 | 11.35 | 11.39 | 11.28 | 11.37 | 195,401 | +0.01(+0.11%) |
Jun 20, 2014 | 11.35 | 11.43 | 11.24 | 11.35 | 783,449 | +0.06(+0.52%) |
Jun 19, 2014 | 11.46 | 11.51 | 11.26 | 11.29 | 245,929 | -0.18(-1.53%) |
Jun 18, 2014 | 11.42 | 11.48 | 11.22 | 11.47 | 276,663 | +0.02(+0.17%) |
Jun 17, 2014 | 11.24 | 11.48 | 11.23 | 11.45 | 347,600 | +0.23(+2.09%) |
Jun 16, 2014 | 11.32 | 11.33 | 11.15 | 11.22 | 255,714 | -0.16(-1.37%) |
Jun 13, 2014 | 11.38 | 11.40 | 11.27 | 11.37 | 290,637 | +0.03(+0.29%) |
Jun 12, 2014 | 11.47 | 11.53 | 11.29 | 11.34 | 311,540 | -0.19(-1.64%) |
Jun 11, 2014 | 11.69 | 11.78 | 11.44 | 11.53 | 252,576 | -0.25(-2.16%) |
Jun 10, 2014 | 11.78 | 11.81 | 11.54 | 11.78 | 342,843 | +0.01(+0.11%) |
Jun 06, 2014 | 11.80 | 11.87 | 11.73 | 11.77 | 366,258 | +0.04(+0.33%) |
Jun 05, 2014 | 11.37 | 11.74 | 11.34 | 11.73 | 444,599 | +0.42(+3.74%) |
Jun 04, 2014 | 11.13 | 11.33 | 11.11 | 11.31 | 285,584 | +0.16(+1.46%) |
Jun 03, 2014 | 11.00 | 11.25 | 11.00 | 11.15 | 376,953 | +0.05(+0.41%) |