Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.58 | 11.53 | 11.53 | 11.53 | 10,752 | -0.05(-0.40%) |
Aug 28, 2014 | 11.57 | 11.73 | 11.50 | 11.58 | 19,520 | +0.00(+0.00%) |
Aug 27, 2014 | 11.48 | 12.05 | 11.47 | 11.58 | 50,241 | +0.03(+0.27%) |
Aug 26, 2014 | 11.84 | 11.93 | 11.48 | 11.55 | 19,827 | -0.49(-4.10%) |
Aug 25, 2014 | 12.11 | 12.35 | 11.99 | 12.04 | 28,891 | +0.03(+0.26%) |
Aug 22, 2014 | 12.12 | 12.17 | 12.03 | 12.01 | 28,494 | -0.12(-1.02%) |
Aug 21, 2014 | 11.39 | 12.27 | 11.25 | 12.13 | 175,709 | +0.68(+5.93%) |
Aug 20, 2014 | 11.46 | 11.46 | 11.31 | 11.46 | 26,208 | -0.03(-0.27%) |
Aug 19, 2014 | 11.35 | 11.53 | 11.35 | 11.49 | 26,376 | +0.22(+1.92%) |
Aug 18, 2014 | 11.42 | 11.42 | 11.24 | 11.27 | 29,873 | -0.10(-0.88%) |
Aug 15, 2014 | 11.59 | 11.59 | 11.22 | 11.37 | 17,988 | -0.21(-1.80%) |
Aug 14, 2014 | 11.57 | 11.58 | 11.39 | 11.58 | 18,796 | +0.05(+0.40%) |
Aug 13, 2014 | 11.56 | 11.66 | 10.99 | 11.53 | 21,590 | +0.02(+0.20%) |
Aug 12, 2014 | 11.77 | 11.79 | 11.39 | 11.51 | 42,895 | -0.34(-2.87%) |
Aug 11, 2014 | 11.89 | 12.22 | 11.76 | 11.85 | 25,829 | -0.01(-0.06%) |
Aug 08, 2014 | 11.79 | 11.83 | 11.69 | 11.86 | 9,422 | +0.13(+1.12%) |
Aug 07, 2014 | 11.95 | 11.95 | 11.95 | 11.73 | 14,994 | -0.15(-1.30%) |
Aug 06, 2014 | 11.52 | 11.95 | 11.52 | 11.88 | 20,066 | +0.49(+4.27%) |
Aug 05, 2014 | 11.37 | 11.54 | 11.19 | 11.39 | 28,378 | -0.01(-0.07%) |
Aug 04, 2014 | 11.38 | 11.50 | 11.23 | 11.40 | 41,220 | +0.18(+1.58%) |
Aug 01, 2014 | 11.13 | 11.49 | 11.10 | 11.22 | 25,582 | +0.02(+0.14%) |
Jul 31, 2014 | 11.34 | 11.38 | 11.09 | 11.21 | 27,372 | -0.22(-1.96%) |
Jul 30, 2014 | 11.57 | 11.57 | 11.35 | 11.43 | 36,937 | -0.11(-0.94%) |
Jul 29, 2014 | 11.62 | 11.62 | 11.39 | 11.54 | 22,120 | +0.01(+0.07%) |
Jul 28, 2014 | 11.85 | 11.90 | 11.41 | 11.53 | 60,317 | -0.36(-3.05%) |
Jul 25, 2014 | 11.91 | 12.01 | 11.88 | 11.89 | 52,410 | -0.05(-0.45%) |
Jul 24, 2014 | 11.98 | 12.04 | 11.92 | 11.95 | 31,313 | -0.02(-0.13%) |
Jul 23, 2014 | 11.85 | 12.05 | 11.78 | 11.96 | 30,930 | +0.07(+0.58%) |
Jul 22, 2014 | 11.89 | 12.04 | 11.73 | 11.89 | 32,391 | +0.02(+0.20%) |
Jul 21, 2014 | 12.07 | 12.21 | 11.75 | 11.87 | 48,205 | -0.39(-3.21%) |
Jul 18, 2014 | 12.14 | 12.28 | 12.08 | 12.27 | 28,358 | +0.13(+1.08%) |
Jul 17, 2014 | 12.13 | 12.29 | 12.04 | 12.13 | 24,520 | -0.07(-0.57%) |
Jul 16, 2014 | 12.35 | 12.48 | 11.94 | 12.20 | 49,204 | -0.18(-1.43%) |
Jul 15, 2014 | 12.69 | 12.69 | 12.37 | 12.38 | 22,856 | -0.23(-1.84%) |
Jul 14, 2014 | 12.29 | 12.66 | 12.22 | 12.61 | 45,078 | +0.32(+2.64%) |
Jul 11, 2014 | 12.12 | 12.38 | 12.12 | 12.29 | 25,447 | +0.16(+1.34%) |
Jul 10, 2014 | 11.96 | 12.28 | 11.96 | 12.13 | 27,810 | -0.03(-0.25%) |
Jul 09, 2014 | 12.01 | 12.31 | 12.01 | 12.16 | 34,533 | +0.08(+0.70%) |
Jul 08, 2014 | 12.67 | 12.67 | 11.92 | 12.07 | 95,526 | -0.62(-4.87%) |
Jul 07, 2014 | 12.78 | 12.93 | 12.60 | 12.69 | 63,409 | -0.04(-0.30%) |
Jul 03, 2014 | 13.43 | 12.73 | 12.73 | 12.73 | 34,201 | -0.06(-0.48%) |
Jul 02, 2014 | 13.02 | 13.02 | 12.78 | 12.79 | 45,138 | -0.14(-1.07%) |
Jul 01, 2014 | 12.54 | 13.15 | 12.54 | 12.93 | 101,944 | +0.47(+3.78%) |
Jun 30, 2014 | 11.60 | 12.50 | 11.56 | 12.46 | 406,928 | +0.90(+7.74%) |
Jun 27, 2014 | 11.18 | 11.56 | 11.16 | 11.56 | 1,890,494 | +0.30(+2.67%) |
Jun 26, 2014 | 11.25 | 11.44 | 11.02 | 11.26 | 62,276 | +0.05(+0.48%) |
Jun 25, 2014 | 11.02 | 11.38 | 10.98 | 11.21 | 92,050 | +0.13(+1.18%) |
Jun 24, 2014 | 11.12 | 11.37 | 10.96 | 11.08 | 102,488 | -0.08(-0.76%) |
Jun 23, 2014 | 11.25 | 11.34 | 11.00 | 11.16 | 89,969 | -0.11(-0.96%) |
Jun 20, 2014 | 11.39 | 11.39 | 11.20 | 11.27 | 103,727 | -0.12(-1.08%) |
Jun 19, 2014 | 11.41 | 11.50 | 11.31 | 11.39 | 47,171 | -0.02(-0.20%) |
Jun 18, 2014 | 11.26 | 11.46 | 11.20 | 11.42 | 61,799 | +0.16(+1.44%) |
Jun 17, 2014 | 10.94 | 11.46 | 10.94 | 11.25 | 50,252 | +0.13(+1.18%) |
Jun 16, 2014 | 11.01 | 11.14 | 10.82 | 11.12 | 56,697 | +0.16(+1.48%) |
Jun 13, 2014 | 11.60 | 11.62 | 10.93 | 10.96 | 56,621 | -0.57(-4.95%) |
Jun 12, 2014 | 11.85 | 11.90 | 11.40 | 11.53 | 31,151 | -0.36(-2.99%) |
Jun 11, 2014 | 12.17 | 12.17 | 11.63 | 11.89 | 62,942 | -0.36(-2.94%) |
Jun 10, 2014 | 12.62 | 12.62 | 12.16 | 12.25 | 21,883 | -0.31(-2.50%) |
Jun 06, 2014 | 12.22 | 12.62 | 12.14 | 12.56 | 49,037 | +0.44(+3.67%) |
Jun 05, 2014 | 11.22 | 12.12 | 11.01 | 12.12 | 79,340 | +1.49(+14.00%) |
Jun 04, 2014 | 10.55 | 10.68 | 10.55 | 10.63 | 40,647 | +0.04(+0.36%) |
Jun 03, 2014 | 10.55 | 10.72 | 10.48 | 10.59 | 43,063 | -0.16(-1.50%) |