Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.11 | 11.25 | 11.25 | 11.25 | 12,800 | +0.20(+1.81%) |
Aug 28, 2014 | 11.00 | 11.05 | 10.96 | 11.05 | 10,706 | +0.01(+0.09%) |
Aug 27, 2014 | 11.27 | 11.27 | 11.00 | 11.04 | 11,736 | -0.12(-1.08%) |
Aug 26, 2014 | 11.00 | 11.25 | 11.00 | 11.16 | 11,987 | +0.10(+0.90%) |
Aug 25, 2014 | 11.10 | 11.29 | 10.99 | 11.06 | 13,133 | -0.06(-0.54%) |
Aug 22, 2014 | 11.05 | 11.15 | 10.88 | 11.12 | 3,586 | -0.08(-0.71%) |
Aug 21, 2014 | 11.13 | 11.22 | 11.01 | 11.20 | 12,634 | +0.04(+0.36%) |
Aug 20, 2014 | 10.89 | 11.29 | 10.88 | 11.16 | 3,896 | +0.08(+0.72%) |
Aug 19, 2014 | 11.07 | 11.26 | 10.96 | 11.08 | 9,966 | -0.05(-0.45%) |
Aug 18, 2014 | 11.00 | 11.25 | 11.00 | 11.13 | 6,267 | +0.15(+1.37%) |
Aug 15, 2014 | 11.05 | 11.27 | 10.83 | 10.98 | 5,908 | -0.11(-0.99%) |
Aug 14, 2014 | 11.04 | 11.24 | 10.76 | 11.09 | 6,471 | -0.09(-0.81%) |
Aug 13, 2014 | 10.96 | 11.25 | 10.52 | 11.18 | 24,644 | +0.27(+2.47%) |
Aug 12, 2014 | 10.70 | 10.92 | 10.61 | 10.91 | 32,495 | +0.24(+2.25%) |
Aug 11, 2014 | 10.51 | 10.76 | 10.25 | 10.67 | 13,060 | +0.22(+2.11%) |
Aug 08, 2014 | 10.15 | 10.45 | 10.15 | 10.45 | 14,285 | +0.29(+2.85%) |
Aug 07, 2014 | 10.50 | 11.00 | 8.160 | 10.16 | 125,551 | -1.15(-10.17%) |
Aug 06, 2014 | 11.15 | 11.46 | 11.10 | 11.31 | 5,430 | +0.05(+0.44%) |
Aug 05, 2014 | 11.54 | 11.54 | 11.15 | 11.26 | 11,341 | -0.30(-2.60%) |
Aug 04, 2014 | 11.56 | 11.75 | 11.50 | 11.56 | 5,525 | -0.02(-0.17%) |
Aug 01, 2014 | 11.85 | 11.98 | 11.56 | 11.58 | 11,368 | -0.27(-2.28%) |
Jul 31, 2014 | 11.96 | 12.15 | 11.85 | 11.85 | 4,495 | -0.15(-1.25%) |
Jul 30, 2014 | 12.10 | 12.17 | 12.00 | 12.00 | 3,468 | +0.00(+0.00%) |
Jul 29, 2014 | 12.16 | 12.20 | 12.00 | 12.00 | 4,307 | +0.15(+1.27%) |
Jul 28, 2014 | 12.13 | 12.13 | 11.82 | 11.85 | 6,883 | -0.18(-1.50%) |
Jul 25, 2014 | 12.32 | 12.32 | 12.02 | 12.03 | 13,811 | -0.49(-3.91%) |
Jul 24, 2014 | 12.34 | 12.64 | 12.34 | 12.52 | 4,173 | -0.23(-1.80%) |
Jul 23, 2014 | 12.39 | 12.75 | 12.29 | 12.75 | 16,719 | +0.45(+3.66%) |
Jul 22, 2014 | 12.29 | 12.35 | 12.20 | 12.30 | 41,455 | +0.02(+0.16%) |
Jul 21, 2014 | 12.20 | 12.32 | 12.20 | 12.28 | 24,732 | +0.00(+0.00%) |
Jul 18, 2014 | 12.25 | 12.28 | 12.14 | 12.28 | 36,726 | +0.08(+0.66%) |
Jul 17, 2014 | 12.20 | 12.57 | 12.20 | 12.20 | 40,134 | -0.05(-0.41%) |
Jul 16, 2014 | 12.32 | 12.32 | 12.20 | 12.25 | 12,690 | +0.02(+0.16%) |
Jul 15, 2014 | 12.31 | 12.31 | 12.22 | 12.23 | 2,891 | +0.03(+0.25%) |
Jul 14, 2014 | 12.30 | 12.48 | 12.20 | 12.20 | 5,257 | +0.00(+0.00%) |
Jul 11, 2014 | 12.30 | 12.45 | 12.20 | 12.20 | 5,017 | -0.10(-0.81%) |
Jul 10, 2014 | 12.67 | 12.67 | 12.20 | 12.30 | 3,368 | -0.32(-2.54%) |
Jul 09, 2014 | 12.62 | 12.94 | 12.52 | 12.62 | 6,071 | +0.01(+0.08%) |
Jul 08, 2014 | 12.87 | 12.87 | 12.61 | 12.61 | 2,184 | +0.24(+1.94%) |
Jul 07, 2014 | 12.49 | 12.55 | 12.24 | 12.37 | 8,622 | -0.23(-1.83%) |
Jul 03, 2014 | 11.79 | 12.60 | 12.60 | 12.60 | 18,500 | +0.44(+3.62%) |
Jul 02, 2014 | 12.49 | 12.69 | 12.03 | 12.16 | 27,197 | -0.46(-3.65%) |
Jul 01, 2014 | 12.60 | 12.68 | 12.20 | 12.62 | 13,833 | -0.05(-0.39%) |
Jun 30, 2014 | 12.93 | 12.93 | 12.40 | 12.67 | 11,173 | -0.18(-1.40%) |
Jun 27, 2014 | 12.23 | 12.85 | 12.23 | 12.85 | 10,913 | +0.53(+4.30%) |
Jun 26, 2014 | 12.94 | 12.96 | 12.05 | 12.32 | 23,987 | -0.60(-4.64%) |
Jun 25, 2014 | 13.01 | 13.04 | 12.78 | 12.92 | 12,666 | -0.13(-1.00%) |
Jun 24, 2014 | 13.05 | 13.05 | 12.95 | 13.05 | 17,571 | +0.00(+0.00%) |
Jun 23, 2014 | 12.95 | 13.05 | 12.94 | 13.05 | 19,127 | +0.10(+0.77%) |
Jun 20, 2014 | 12.95 | 13.00 | 12.95 | 12.95 | 4,809 | +0.00(+0.00%) |
Jun 19, 2014 | 12.99 | 13.00 | 12.90 | 12.95 | 9,573 | +0.04(+0.31%) |
Jun 18, 2014 | 13.00 | 13.00 | 12.91 | 12.91 | 5,377 | -0.03(-0.23%) |
Jun 17, 2014 | 12.95 | 13.00 | 12.94 | 12.94 | 8,099 | +0.06(+0.47%) |
Jun 16, 2014 | 13.00 | 13.00 | 12.88 | 12.88 | 9,222 | -0.03(-0.23%) |
Jun 13, 2014 | 12.95 | 13.00 | 12.91 | 12.91 | 7,961 | +0.00(+0.00%) |
Jun 12, 2014 | 13.02 | 13.15 | 12.91 | 12.91 | 6,956 | -0.04(-0.31%) |
Jun 11, 2014 | 13.11 | 13.12 | 12.75 | 12.95 | 14,621 | -0.10(-0.77%) |
Jun 10, 2014 | 12.96 | 13.16 | 12.96 | 13.05 | 7,113 | +0.30(+2.35%) |
Jun 06, 2014 | 12.61 | 12.75 | 12.61 | 12.75 | 8,499 | +0.10(+0.79%) |
Jun 05, 2014 | 12.64 | 12.65 | 12.52 | 12.65 | 108,330 | -0.08(-0.63%) |
Jun 04, 2014 | 12.60 | 12.81 | 12.55 | 12.73 | 240,350 | +0.13(+1.03%) |
Jun 03, 2014 | 12.57 | 12.65 | 12.55 | 12.60 | 7,448 | +0.05(+0.40%) |