Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.89 | 11.96 | 11.96 | 11.96 | 1,107,136 | +0.07(+0.60%) |
Aug 28, 2014 | 11.90 | 11.99 | 11.81 | 11.89 | 1,441,076 | -0.04(-0.37%) |
Aug 27, 2014 | 12.08 | 12.08 | 11.93 | 11.93 | 1,693,770 | -0.16(-1.36%) |
Aug 26, 2014 | 12.05 | 12.12 | 11.98 | 12.10 | 1,859,042 | +0.05(+0.40%) |
Aug 25, 2014 | 12.10 | 12.18 | 12.03 | 12.05 | 1,758,647 | +0.01(+0.06%) |
Aug 22, 2014 | 11.97 | 12.06 | 11.86 | 12.04 | 2,248,563 | +0.04(+0.34%) |
Aug 21, 2014 | 11.81 | 11.99 | 11.68 | 12.00 | 2,468,036 | +0.23(+1.98%) |
Aug 20, 2014 | 11.77 | 11.83 | 11.61 | 11.77 | 1,876,940 | -0.04(-0.35%) |
Aug 19, 2014 | 11.78 | 11.86 | 11.75 | 11.81 | 1,577,802 | +0.02(+0.17%) |
Aug 18, 2014 | 11.61 | 11.82 | 11.52 | 11.79 | 1,888,011 | +0.27(+2.38%) |
Aug 15, 2014 | 11.68 | 11.68 | 11.41 | 11.51 | 2,376,761 | -0.07(-0.59%) |
Aug 14, 2014 | 11.62 | 11.65 | 11.55 | 11.58 | 1,651,396 | -0.03(-0.24%) |
Aug 13, 2014 | 11.45 | 11.64 | 11.45 | 11.61 | 2,527,943 | +0.19(+1.68%) |
Aug 12, 2014 | 11.40 | 11.49 | 11.37 | 11.42 | 1,882,644 | -0.01(-0.12%) |
Aug 11, 2014 | 11.39 | 11.53 | 11.36 | 11.43 | 2,474,004 | +0.10(+0.85%) |
Aug 08, 2014 | 11.31 | 11.34 | 11.21 | 11.34 | 3,807,461 | +0.05(+0.49%) |
Aug 07, 2014 | 11.27 | 11.45 | 11.16 | 11.28 | 15,875,711 | -0.14(-1.26%) |
Aug 06, 2014 | 11.30 | 11.45 | 11.28 | 11.43 | 1,709,085 | +0.08(+0.66%) |
Aug 05, 2014 | 11.27 | 11.43 | 11.26 | 11.35 | 1,240,896 | +0.01(+0.06%) |
Aug 04, 2014 | 11.41 | 11.54 | 11.25 | 11.34 | 1,359,422 | -0.01(-0.06%) |
Aug 01, 2014 | 11.59 | 11.61 | 11.31 | 11.35 | 2,157,945 | -0.23(-2.01%) |
Jul 31, 2014 | 11.71 | 11.79 | 11.56 | 11.58 | 1,995,381 | -0.18(-1.51%) |
Jul 30, 2014 | 11.73 | 11.88 | 11.68 | 11.76 | 1,057,681 | +0.12(+1.00%) |
Jul 29, 2014 | 11.62 | 11.84 | 11.61 | 11.64 | 1,919,285 | +0.02(+0.18%) |
Jul 28, 2014 | 11.83 | 11.88 | 11.56 | 11.62 | 1,769,583 | -0.20(-1.68%) |
Jul 25, 2014 | 11.60 | 11.87 | 11.60 | 11.82 | 1,995,071 | +0.12(+1.05%) |
Jul 24, 2014 | 11.43 | 11.75 | 11.43 | 11.70 | 2,830,523 | +0.18(+1.54%) |
Jul 23, 2014 | 11.60 | 11.65 | 11.43 | 11.52 | 1,937,669 | -0.08(-0.65%) |
Jul 22, 2014 | 11.67 | 11.75 | 11.57 | 11.60 | 1,177,070 | -0.01(-0.06%) |
Jul 21, 2014 | 11.63 | 11.70 | 11.49 | 11.60 | 1,294,766 | -0.08(-0.64%) |
Jul 18, 2014 | 11.46 | 11.75 | 11.46 | 11.68 | 1,182,828 | +0.18(+1.61%) |
Jul 17, 2014 | 11.77 | 11.84 | 11.47 | 11.49 | 1,906,430 | -0.30(-2.58%) |
Jul 16, 2014 | 12.04 | 12.10 | 11.79 | 11.80 | 1,817,386 | -0.18(-1.51%) |
Jul 15, 2014 | 11.93 | 12.07 | 11.77 | 11.98 | 1,278,886 | +0.08(+0.69%) |
Jul 14, 2014 | 11.98 | 12.07 | 11.88 | 11.90 | 1,592,009 | +0.01(+0.12%) |
Jul 11, 2014 | 11.85 | 11.94 | 11.74 | 11.88 | 1,257,238 | -0.03(-0.29%) |
Jul 10, 2014 | 11.79 | 12.03 | 11.68 | 11.92 | 1,551,472 | -0.10(-0.85%) |
Jul 09, 2014 | 12.23 | 12.30 | 11.99 | 12.02 | 1,674,853 | +0.04(+0.34%) |
Jul 08, 2014 | 12.10 | 12.12 | 11.95 | 11.98 | 1,687,946 | -0.18(-1.46%) |
Jul 07, 2014 | 12.34 | 12.34 | 12.15 | 12.16 | 1,493,614 | -0.24(-1.93%) |
Jul 03, 2014 | 12.23 | 12.40 | 12.40 | 12.40 | 1,022,994 | +0.23(+1.89%) |
Jul 02, 2014 | 12.36 | 12.43 | 12.16 | 12.17 | 1,432,953 | -0.23(-1.85%) |
Jul 01, 2014 | 12.27 | 12.59 | 12.26 | 12.40 | 2,489,292 | +0.13(+1.06%) |
Jun 30, 2014 | 12.22 | 12.31 | 12.11 | 12.27 | 2,399,916 | +0.01(+0.11%) |
Jun 27, 2014 | 12.03 | 12.29 | 12.01 | 12.25 | 4,178,302 | +0.14(+1.13%) |
Jun 26, 2014 | 12.09 | 12.16 | 11.84 | 12.12 | 1,385,885 | +0.08(+0.63%) |
Jun 25, 2014 | 11.91 | 12.11 | 11.72 | 12.04 | 2,212,570 | +0.05(+0.45%) |
Jun 24, 2014 | 11.97 | 12.20 | 11.95 | 11.99 | 2,452,252 | +0.02(+0.17%) |
Jun 23, 2014 | 12.10 | 12.18 | 11.91 | 11.97 | 1,856,410 | -0.09(-0.73%) |
Jun 20, 2014 | 12.10 | 12.19 | 12.01 | 12.05 | 5,449,338 | +0.00(+0.00%) |
Jun 19, 2014 | 12.20 | 12.20 | 11.96 | 12.05 | 1,618,206 | -0.16(-1.33%) |
Jun 18, 2014 | 12.00 | 12.24 | 11.93 | 12.22 | 2,964,915 | +0.24(+2.04%) |
Jun 17, 2014 | 11.91 | 12.18 | 11.84 | 11.97 | 2,958,953 | +0.09(+0.74%) |
Jun 16, 2014 | 12.01 | 12.04 | 11.77 | 11.89 | 3,402,679 | -0.13(-1.07%) |
Jun 13, 2014 | 12.16 | 12.24 | 11.97 | 12.01 | 2,238,686 | -0.09(-0.73%) |
Jun 12, 2014 | 12.02 | 12.16 | 11.91 | 12.10 | 2,537,024 | +0.05(+0.45%) |
Jun 11, 2014 | 12.08 | 12.08 | 11.86 | 12.05 | 1,682,979 | -0.05(-0.45%) |
Jun 10, 2014 | 12.07 | 12.11 | 11.96 | 12.10 | 1,482,757 | +0.12(+0.96%) |
Jun 06, 2014 | 11.95 | 12.05 | 11.88 | 11.99 | 1,500,322 | +0.12(+0.97%) |
Jun 05, 2014 | 11.70 | 11.89 | 11.53 | 11.87 | 1,397,824 | +0.23(+1.98%) |
Jun 04, 2014 | 11.73 | 11.76 | 11.59 | 11.64 | 1,684,409 | -0.13(-1.10%) |
Jun 03, 2014 | 11.46 | 11.78 | 11.46 | 11.77 | 3,994,690 | +0.26(+2.30%) |