Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 10.07 | 10.13 | 10.13 | 10.13 | 478,927 | +0.06(+0.57%) |
Aug 28, 2014 | 10.09 | 10.10 | 9.798 | 10.07 | 815,300 | -0.09(-0.84%) |
Aug 27, 2014 | 10.51 | 10.55 | 10.01 | 10.16 | 1,381,380 | -0.34(-3.26%) |
Aug 26, 2014 | 10.13 | 10.64 | 10.09 | 10.50 | 1,064,511 | +0.36(+3.56%) |
Aug 25, 2014 | 10.17 | 10.19 | 10.04 | 10.14 | 463,942 | +0.04(+0.38%) |
Aug 22, 2014 | 10.18 | 10.21 | 9.960 | 10.10 | 649,682 | -0.10(-1.03%) |
Aug 21, 2014 | 10.06 | 10.23 | 9.912 | 10.21 | 561,511 | +0.16(+1.61%) |
Aug 20, 2014 | 10.16 | 10.17 | 9.893 | 10.05 | 736,581 | -0.16(-1.59%) |
Aug 19, 2014 | 10.29 | 10.43 | 10.18 | 10.21 | 1,168,099 | -0.09(-0.83%) |
Aug 18, 2014 | 9.989 | 10.33 | 9.979 | 10.29 | 1,416,071 | +0.39(+3.94%) |
Aug 15, 2014 | 9.998 | 10.05 | 9.794 | 9.903 | 1,262,679 | +0.03(+0.29%) |
Aug 14, 2014 | 9.646 | 9.884 | 9.637 | 9.874 | 875,348 | +0.25(+2.57%) |
Aug 13, 2014 | 9.751 | 9.817 | 9.560 | 9.627 | 1,204,233 | -0.10(-0.98%) |
Aug 12, 2014 | 9.361 | 9.779 | 9.361 | 9.722 | 2,360,239 | +0.33(+3.55%) |
Aug 11, 2014 | 9.085 | 9.399 | 9.037 | 9.389 | 969,017 | +0.39(+4.33%) |
Aug 08, 2014 | 9.189 | 9.237 | 8.876 | 8.999 | 1,348,095 | -0.14(-1.56%) |
Aug 07, 2014 | 9.418 | 9.418 | 9.085 | 9.142 | 1,657,170 | -0.24(-2.54%) |
Aug 06, 2014 | 9.056 | 9.399 | 9.037 | 9.380 | 2,320,132 | +0.27(+2.92%) |
Aug 05, 2014 | 9.351 | 9.380 | 9.037 | 9.113 | 2,125,387 | -0.28(-2.94%) |
Aug 04, 2014 | 9.370 | 9.404 | 9.218 | 9.389 | 1,972,181 | +0.11(+1.23%) |
Aug 01, 2014 | 9.656 | 9.779 | 9.094 | 9.275 | 5,644,098 | -1.19(-11.36%) |
Jul 31, 2014 | 10.64 | 10.72 | 10.40 | 10.46 | 1,543,863 | -0.26(-2.40%) |
Jul 30, 2014 | 10.64 | 10.78 | 10.55 | 10.72 | 645,206 | +0.14(+1.35%) |
Jul 29, 2014 | 10.49 | 10.75 | 10.49 | 10.58 | 881,504 | +0.13(+1.28%) |
Jul 28, 2014 | 10.47 | 10.61 | 10.43 | 10.45 | 668,001 | -0.02(-0.18%) |
Jul 25, 2014 | 10.13 | 10.51 | 10.13 | 10.46 | 999,909 | +0.24(+2.33%) |
Jul 24, 2014 | 10.46 | 10.52 | 10.17 | 10.23 | 1,167,513 | -0.19(-1.83%) |
Jul 23, 2014 | 10.64 | 10.64 | 10.39 | 10.42 | 938,828 | -0.18(-1.71%) |
Jul 22, 2014 | 10.27 | 10.64 | 10.25 | 10.60 | 1,008,265 | +0.37(+3.63%) |
Jul 21, 2014 | 10.38 | 10.44 | 10.22 | 10.23 | 694,641 | -0.21(-2.01%) |
Jul 18, 2014 | 10.30 | 10.47 | 10.30 | 10.44 | 694,373 | +0.12(+1.20%) |
Jul 17, 2014 | 10.37 | 10.47 | 10.27 | 10.31 | 1,015,380 | -0.19(-1.81%) |
Jul 16, 2014 | 10.60 | 10.64 | 10.44 | 10.50 | 761,344 | -0.01(-0.09%) |
Jul 15, 2014 | 10.58 | 10.66 | 10.38 | 10.51 | 3,009,456 | -0.03(-0.27%) |
Jul 14, 2014 | 10.80 | 10.89 | 10.53 | 10.54 | 2,160,059 | -0.15(-1.42%) |
Jul 11, 2014 | 10.96 | 10.97 | 10.68 | 10.69 | 870,552 | -0.25(-2.26%) |
Jul 10, 2014 | 11.03 | 11.12 | 10.85 | 10.94 | 1,035,197 | -0.32(-2.87%) |
Jul 09, 2014 | 11.29 | 11.29 | 11.08 | 11.26 | 1,149,460 | +0.00(+0.00%) |
Jul 08, 2014 | 11.65 | 11.65 | 11.12 | 11.26 | 1,850,815 | -0.43(-3.66%) |
Jul 07, 2014 | 11.82 | 11.85 | 11.62 | 11.69 | 1,232,659 | -0.17(-1.44%) |
Jul 03, 2014 | 11.77 | 11.86 | 11.86 | 11.86 | 617,370 | +0.10(+0.89%) |
Jul 02, 2014 | 11.58 | 11.82 | 11.58 | 11.76 | 825,496 | +0.17(+1.48%) |
Jul 01, 2014 | 11.62 | 11.82 | 11.56 | 11.59 | 1,036,667 | +0.05(+0.41%) |
Jun 30, 2014 | 11.45 | 11.55 | 11.27 | 11.54 | 1,247,314 | +0.12(+1.08%) |
Jun 27, 2014 | 11.27 | 11.45 | 11.24 | 11.42 | 2,280,444 | -0.08(-0.66%) |
Jun 26, 2014 | 11.61 | 11.65 | 11.43 | 11.49 | 923,745 | +0.00(+0.00%) |
Jun 25, 2014 | 11.28 | 11.56 | 11.21 | 11.49 | 932,772 | +0.18(+1.56%) |
Jun 24, 2014 | 11.42 | 11.50 | 11.26 | 11.32 | 2,142,617 | -0.08(-0.71%) |
Jun 23, 2014 | 11.38 | 11.43 | 11.29 | 11.40 | 812,715 | -0.01(-0.08%) |
Jun 20, 2014 | 11.37 | 11.48 | 11.29 | 11.41 | 1,979,668 | +0.02(+0.17%) |
Jun 19, 2014 | 11.48 | 11.63 | 11.23 | 11.39 | 1,412,215 | -0.08(-0.66%) |
Jun 18, 2014 | 11.28 | 11.52 | 11.16 | 11.46 | 1,334,067 | +0.19(+1.69%) |
Jun 17, 2014 | 11.17 | 11.37 | 11.05 | 11.27 | 1,043,456 | +0.05(+0.42%) |
Jun 16, 2014 | 11.43 | 11.50 | 11.15 | 11.23 | 1,382,186 | -0.25(-2.16%) |
Jun 13, 2014 | 10.98 | 11.52 | 10.85 | 11.47 | 1,942,068 | +0.58(+5.33%) |
Jun 12, 2014 | 11.31 | 11.32 | 10.83 | 10.89 | 1,316,689 | -0.42(-3.70%) |
Jun 11, 2014 | 11.06 | 11.39 | 10.98 | 11.31 | 3,349,782 | +0.67(+6.26%) |
Jun 10, 2014 | 10.49 | 10.67 | 10.43 | 10.64 | 933,954 | +0.15(+1.45%) |
Jun 06, 2014 | 10.48 | 10.61 | 10.33 | 10.49 | 1,238,031 | -0.02(-0.18%) |
Jun 05, 2014 | 10.41 | 10.57 | 10.25 | 10.51 | 1,770,959 | +0.08(+0.73%) |
Jun 04, 2014 | 10.18 | 10.46 | 10.14 | 10.44 | 1,691,945 | +0.21(+2.05%) |
Jun 03, 2014 | 10.33 | 10.35 | 10.14 | 10.23 | 1,670,514 | -0.20(-1.92%) |