Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.01%) | |
Aug 28, 2014 | 13.39 | 13.45 | 13.05 | 13.10 | 34,801 | -0.27(-2.03%) |
Aug 27, 2014 | 13.28 | 13.38 | 13.28 | 13.37 | 22,150 | +0.11(+0.82%) |
Aug 26, 2014 | 13.23 | 13.33 | 13.23 | 13.26 | 33,566 | +0.05(+0.39%) |
Aug 25, 2014 | 13.21 | 13.24 | 13.13 | 13.21 | 59,850 | +0.04(+0.30%) |
Aug 22, 2014 | 13.04 | 13.18 | 13.04 | 13.17 | 30,569 | +0.13(+0.97%) |
Aug 21, 2014 | 13.39 | 13.39 | 12.99 | 13.04 | 87,274 | -0.25(-1.85%) |
Aug 20, 2014 | 13.47 | 13.61 | 13.29 | 13.29 | 13,971 | -0.18(-1.34%) |
Aug 19, 2014 | 13.75 | 13.85 | 13.38 | 13.47 | 49,833 | -0.24(-1.74%) |
Aug 18, 2014 | 13.28 | 13.74 | 13.24 | 13.71 | 61,293 | +0.48(+3.65%) |
Aug 15, 2014 | 13.03 | 13.23 | 13.00 | 13.23 | 36,869 | +0.20(+1.50%) |
Aug 14, 2014 | 13.31 | 13.36 | 13.01 | 13.03 | 20,868 | -0.30(-2.25%) |
Aug 13, 2014 | 13.39 | 13.40 | 13.30 | 13.33 | 17,906 | -0.09(-0.67%) |
Aug 12, 2014 | 13.32 | 13.50 | 13.18 | 13.42 | 32,878 | +0.12(+0.90%) |
Aug 11, 2014 | 13.05 | 13.34 | 13.00 | 13.30 | 14,551 | +0.28(+2.13%) |
Aug 08, 2014 | 13.04 | 13.08 | 13.00 | 13.02 | 22,239 | +0.00(+0.02%) |
Aug 07, 2014 | 13.15 | 13.24 | 13.02 | 13.02 | 30,956 | -0.13(-0.99%) |
Aug 06, 2014 | 13.11 | 13.28 | 13.06 | 13.15 | 17,530 | +0.14(+1.07%) |
Aug 05, 2014 | 13.30 | 13.41 | 13.00 | 13.01 | 52,609 | -0.42(-3.12%) |
Aug 04, 2014 | 13.50 | 13.53 | 13.00 | 13.43 | 13,762 | -0.07(-0.52%) |
Aug 01, 2014 | 13.53 | 13.53 | 13.30 | 13.50 | 73,321 | -0.02(-0.16%) |
Jul 31, 2014 | 13.49 | 13.52 | 12.00 | 13.52 | 58,979 | +0.02(+0.16%) |
Jul 30, 2014 | 13.49 | 13.64 | 13.38 | 13.50 | 54,843 | -0.02(-0.16%) |
Jul 29, 2014 | 13.64 | 13.65 | 13.49 | 13.52 | 49,457 | -0.12(-0.88%) |
Jul 28, 2014 | 13.61 | 13.77 | 13.49 | 13.64 | 93,444 | +0.07(+0.53%) |
Jul 25, 2014 | 13.31 | 13.65 | 13.31 | 13.57 | 35,258 | +0.26(+1.92%) |
Jul 24, 2014 | 13.52 | 13.60 | 13.25 | 13.31 | 38,528 | -0.19(-1.42%) |
Jul 23, 2014 | 13.49 | 13.84 | 13.40 | 13.51 | 55,534 | +0.04(+0.28%) |
Jul 22, 2014 | 13.27 | 13.49 | 13.25 | 13.47 | 77,106 | +0.28(+2.13%) |
Jul 21, 2014 | 13.10 | 13.19 | 13.01 | 13.19 | 82,415 | +0.18(+1.41%) |
Jul 18, 2014 | 13.00 | 13.00 | 12.89 | 13.00 | 68,952 | +0.08(+0.62%) |
Jul 17, 2014 | 12.80 | 12.98 | 12.68 | 12.92 | 87,038 | +0.52(+4.15%) |
Jul 16, 2014 | 12.71 | 12.74 | 12.28 | 12.41 | 67,575 | -0.17(-1.36%) |
Jul 15, 2014 | 12.14 | 12.92 | 12.14 | 12.58 | 85,348 | +0.44(+3.59%) |
Jul 14, 2014 | 11.74 | 12.14 | 11.63 | 12.14 | 44,912 | +0.54(+4.69%) |
Jul 11, 2014 | 11.91 | 11.99 | 11.60 | 11.60 | 16,750 | -0.35(-2.93%) |
Jul 10, 2014 | 12.12 | 12.13 | 11.91 | 11.95 | 19,135 | -0.18(-1.48%) |
Jul 09, 2014 | 12.12 | 12.15 | 11.89 | 12.13 | 7,740 | +0.26(+2.19%) |
Jul 08, 2014 | 11.85 | 11.90 | 11.84 | 11.87 | 27,394 | -0.03(-0.25%) |
Jul 07, 2014 | 11.94 | 11.94 | 11.85 | 11.90 | 13,007 | -0.17(-1.41%) |
Jul 03, 2014 | 12.07 | 12.07 | 12.07 | 0 | -0.01(-0.08%) | |
Jul 02, 2014 | 11.82 | 12.10 | 11.60 | 12.08 | 17,894 | +0.38(+3.25%) |
Jul 01, 2014 | 11.74 | 11.74 | 11.65 | 11.70 | 16,680 | -0.02(-0.17%) |
Jun 30, 2014 | 11.71 | 11.78 | 11.68 | 11.72 | 17,092 | -0.09(-0.79%) |
Jun 27, 2014 | 11.80 | 11.82 | 11.77 | 11.81 | 15,055 | +0.04(+0.37%) |
Jun 26, 2014 | 11.86 | 11.90 | 11.71 | 11.77 | 6,000 | +0.05(+0.43%) |
Jun 25, 2014 | 11.78 | 11.90 | 11.66 | 11.72 | 26,343 | +0.01(+0.08%) |
Jun 24, 2014 | 12.08 | 12.21 | 11.70 | 11.71 | 23,899 | -0.19(-1.57%) |
Jun 23, 2014 | 11.59 | 11.90 | 11.56 | 11.90 | 12,323 | +0.34(+2.91%) |
Jun 20, 2014 | 11.59 | 11.82 | 11.56 | 11.56 | 12,419 | -0.01(-0.09%) |
Jun 19, 2014 | 11.60 | 11.62 | 11.54 | 11.57 | 41,133 | +0.01(+0.09%) |
Jun 18, 2014 | 11.72 | 11.72 | 11.53 | 11.56 | 12,941 | -0.06(-0.52%) |
Jun 17, 2014 | 11.69 | 11.70 | 11.53 | 11.62 | 29,333 | -0.13(-1.14%) |
Jun 16, 2014 | 11.88 | 11.89 | 11.70 | 11.75 | 48,093 | -0.15(-1.23%) |
Jun 13, 2014 | 11.94 | 11.94 | 11.85 | 11.90 | 7,006 | -0.05(-0.42%) |
Jun 12, 2014 | 12.00 | 12.00 | 11.89 | 11.95 | 9,792 | -0.05(-0.41%) |
Jun 11, 2014 | 11.99 | 12.02 | 11.98 | 12.00 | 15,517 | +0.07(+0.58%) |
Jun 10, 2014 | 11.91 | 12.00 | 11.85 | 11.93 | 15,562 | +0.08(+0.68%) |
Jun 06, 2014 | 11.99 | 12.03 | 11.81 | 11.85 | 20,862 | -0.18(-1.50%) |
Jun 05, 2014 | 11.98 | 12.05 | 11.88 | 12.03 | 10,640 | +0.05(+0.41%) |
Jun 04, 2014 | 11.86 | 12.03 | 11.80 | 11.98 | 39,047 | +0.18(+1.49%) |
Jun 03, 2014 | 11.47 | 11.82 | 11.30 | 11.80 | 48,048 | +0.31(+2.70%) |