Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.56 | 11.71 | 11.71 | 11.71 | 382,900 | +0.13(+1.17%) |
Aug 28, 2014 | 11.63 | 11.69 | 11.57 | 11.57 | 417,450 | -0.13(-1.07%) |
Aug 27, 2014 | 11.77 | 11.77 | 11.63 | 11.70 | 448,841 | -0.06(-0.49%) |
Aug 26, 2014 | 11.58 | 11.76 | 11.57 | 11.75 | 502,401 | +0.18(+1.58%) |
Aug 25, 2014 | 11.69 | 11.69 | 11.51 | 11.57 | 525,931 | -0.08(-0.66%) |
Aug 22, 2014 | 11.56 | 11.67 | 11.50 | 11.65 | 504,269 | +0.09(+0.75%) |
Aug 21, 2014 | 11.58 | 11.60 | 11.52 | 11.56 | 661,729 | -0.01(-0.08%) |
Aug 20, 2014 | 11.50 | 11.59 | 11.42 | 11.57 | 844,546 | +0.03(+0.25%) |
Aug 19, 2014 | 11.32 | 11.57 | 11.32 | 11.54 | 782,587 | +0.24(+2.13%) |
Aug 18, 2014 | 11.28 | 11.28 | 11.19 | 11.30 | 665,205 | +0.13(+1.12%) |
Aug 15, 2014 | 11.23 | 11.24 | 11.11 | 11.18 | 958,391 | +0.04(+0.35%) |
Aug 14, 2014 | 11.20 | 11.23 | 11.14 | 11.14 | 425,199 | -0.04(-0.35%) |
Aug 13, 2014 | 11.09 | 11.19 | 11.09 | 11.18 | 744,120 | +0.09(+0.78%) |
Aug 12, 2014 | 11.18 | 11.20 | 11.08 | 11.09 | 515,101 | -0.10(-0.86%) |
Aug 11, 2014 | 11.16 | 11.20 | 11.10 | 11.19 | 936,416 | +0.03(+0.26%) |
Aug 08, 2014 | 11.09 | 11.21 | 11.08 | 11.16 | 791,734 | +0.07(+0.61%) |
Aug 07, 2014 | 11.19 | 11.19 | 11.06 | 11.09 | 816,762 | -0.08(-0.69%) |
Aug 06, 2014 | 11.09 | 11.22 | 11.09 | 11.17 | 811,170 | -0.01(-0.09%) |
Aug 05, 2014 | 11.11 | 11.20 | 11.09 | 11.18 | 976,636 | -0.01(-0.09%) |
Aug 04, 2014 | 11.19 | 11.26 | 11.06 | 11.19 | 1,413,296 | +0.04(+0.35%) |
Aug 01, 2014 | 11.09 | 11.23 | 11.03 | 11.15 | 1,359,720 | +0.07(+0.61%) |
Jul 31, 2014 | 11.09 | 11.17 | 11.02 | 11.08 | 1,834,192 | -0.10(-0.86%) |
Jul 30, 2014 | 11.38 | 11.43 | 11.04 | 11.18 | 3,159,533 | -0.19(-1.70%) |
Jul 29, 2014 | 12.03 | 12.27 | 11.24 | 11.37 | 3,716,579 | -0.67(-5.60%) |
Jul 28, 2014 | 11.98 | 12.12 | 11.87 | 12.04 | 1,394,685 | +0.07(+0.56%) |
Jul 25, 2014 | 12.13 | 12.18 | 11.60 | 11.98 | 2,343,975 | -0.28(-2.28%) |
Jul 24, 2014 | 12.53 | 12.54 | 12.23 | 12.26 | 607,245 | -0.21(-1.70%) |
Jul 23, 2014 | 12.73 | 12.73 | 12.41 | 12.47 | 916,448 | -0.26(-2.05%) |
Jul 22, 2014 | 12.84 | 12.84 | 12.67 | 12.73 | 805,195 | -0.04(-0.30%) |
Jul 21, 2014 | 12.80 | 12.96 | 12.72 | 12.77 | 583,997 | -0.14(-1.05%) |
Jul 18, 2014 | 12.72 | 12.97 | 12.67 | 12.90 | 685,666 | +0.15(+1.21%) |
Jul 17, 2014 | 12.97 | 13.07 | 12.75 | 12.75 | 567,332 | -0.29(-2.22%) |
Jul 16, 2014 | 13.14 | 13.15 | 12.99 | 13.04 | 582,834 | -0.02(-0.15%) |
Jul 15, 2014 | 13.13 | 13.22 | 12.87 | 13.06 | 1,689,749 | -0.04(-0.29%) |
Jul 14, 2014 | 13.47 | 13.47 | 13.07 | 13.09 | 1,453,010 | -0.25(-1.88%) |
Jul 11, 2014 | 13.39 | 13.55 | 13.34 | 13.34 | 542,474 | -0.11(-0.79%) |
Jul 10, 2014 | 13.26 | 13.51 | 13.11 | 13.45 | 693,136 | -0.07(-0.50%) |
Jul 09, 2014 | 13.50 | 13.53 | 13.40 | 13.52 | 1,087,825 | +0.03(+0.25%) |
Jul 08, 2014 | 13.33 | 13.50 | 13.17 | 13.48 | 1,015,973 | +0.11(+0.83%) |
Jul 07, 2014 | 13.34 | 13.48 | 13.30 | 13.37 | 863,725 | -0.11(-0.79%) |
Jul 03, 2014 | 13.46 | 13.48 | 13.48 | 13.48 | 479,454 | +0.04(+0.29%) |
Jul 02, 2014 | 13.37 | 13.49 | 13.36 | 13.44 | 628,806 | -0.01(-0.11%) |
Jul 01, 2014 | 13.35 | 13.50 | 13.26 | 13.46 | 972,365 | +0.20(+1.53%) |
Jun 30, 2014 | 12.96 | 13.29 | 12.96 | 13.25 | 749,055 | +0.23(+1.74%) |
Jun 27, 2014 | 12.73 | 13.07 | 12.66 | 13.03 | 2,657,149 | +0.17(+1.35%) |
Jun 26, 2014 | 12.96 | 13.10 | 12.65 | 12.85 | 801,282 | -0.13(-0.97%) |
Jun 25, 2014 | 12.91 | 13.08 | 12.79 | 12.98 | 603,921 | -0.06(-0.44%) |
Jun 24, 2014 | 13.25 | 13.36 | 13.02 | 13.04 | 707,525 | -0.17(-1.31%) |
Jun 23, 2014 | 13.18 | 13.36 | 13.06 | 13.21 | 842,515 | +0.10(+0.74%) |
Jun 20, 2014 | 13.02 | 13.13 | 12.70 | 13.11 | 2,084,621 | +0.50(+3.98%) |
Jun 19, 2014 | 13.00 | 13.23 | 12.50 | 12.61 | 1,758,814 | +0.35(+2.83%) |
Jun 18, 2014 | 12.14 | 12.26 | 11.97 | 12.26 | 628,062 | +0.10(+0.79%) |
Jun 17, 2014 | 12.01 | 12.20 | 11.96 | 12.17 | 1,007,030 | +0.13(+1.12%) |
Jun 16, 2014 | 11.84 | 12.03 | 11.82 | 12.03 | 820,591 | +0.19(+1.63%) |
Jun 13, 2014 | 11.92 | 11.95 | 11.77 | 11.84 | 518,936 | -0.01(-0.08%) |
Jun 12, 2014 | 12.05 | 12.05 | 11.80 | 11.85 | 499,926 | -0.19(-1.60%) |
Jun 11, 2014 | 12.01 | 12.13 | 11.90 | 12.04 | 1,132,400 | +0.14(+1.13%) |
Jun 10, 2014 | 11.73 | 11.91 | 11.67 | 11.91 | 746,616 | +0.27(+2.32%) |
Jun 06, 2014 | 11.70 | 11.76 | 11.53 | 11.64 | 788,802 | +0.05(+0.42%) |
Jun 05, 2014 | 11.28 | 11.61 | 11.19 | 11.59 | 1,124,157 | +0.33(+2.91%) |
Jun 04, 2014 | 11.09 | 11.28 | 10.99 | 11.26 | 686,449 | +0.14(+1.30%) |
Jun 03, 2014 | 10.94 | 11.16 | 10.94 | 11.12 | 644,399 | +0.05(+0.44%) |