Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.46 | 12.33 | 12.33 | 12.33 | 627,400 | -0.06(-0.48%) |
Aug 28, 2014 | 12.52 | 12.52 | 12.31 | 12.39 | 271,444 | -0.15(-1.20%) |
Aug 27, 2014 | 12.47 | 12.57 | 12.37 | 12.54 | 309,529 | +0.06(+0.48%) |
Aug 26, 2014 | 12.54 | 12.60 | 12.40 | 12.48 | 656,451 | -0.01(-0.08%) |
Aug 25, 2014 | 12.53 | 12.60 | 12.39 | 12.49 | 400,591 | +0.06(+0.48%) |
Aug 22, 2014 | 12.54 | 12.60 | 12.29 | 12.43 | 632,865 | -0.12(-0.96%) |
Aug 21, 2014 | 12.54 | 12.63 | 12.35 | 12.55 | 430,900 | +0.03(+0.24%) |
Aug 20, 2014 | 12.70 | 12.70 | 12.41 | 12.52 | 502,494 | -0.22(-1.73%) |
Aug 19, 2014 | 12.69 | 12.80 | 12.61 | 12.74 | 377,399 | +0.10(+0.79%) |
Aug 18, 2014 | 12.62 | 12.69 | 12.54 | 12.64 | 386,717 | +0.12(+0.96%) |
Aug 15, 2014 | 12.63 | 12.68 | 12.33 | 12.52 | 580,550 | +0.00(+0.00%) |
Aug 14, 2014 | 12.62 | 12.73 | 12.47 | 12.52 | 439,262 | -0.05(-0.40%) |
Aug 13, 2014 | 12.48 | 12.65 | 12.48 | 12.57 | 419,159 | +0.18(+1.45%) |
Aug 12, 2014 | 12.45 | 12.55 | 12.30 | 12.39 | 284,526 | -0.14(-1.12%) |
Aug 11, 2014 | 12.57 | 12.83 | 12.51 | 12.53 | 424,379 | +0.05(+0.40%) |
Aug 08, 2014 | 12.15 | 12.62 | 12.14 | 12.48 | 573,892 | +0.33(+2.72%) |
Aug 07, 2014 | 12.30 | 12.40 | 12.07 | 12.15 | 317,319 | -0.11(-0.90%) |
Aug 06, 2014 | 12.31 | 12.55 | 12.23 | 12.26 | 510,825 | -0.18(-1.45%) |
Aug 05, 2014 | 12.42 | 12.45 | 12.08 | 12.44 | 1,007,410 | -0.06(-0.48%) |
Aug 04, 2014 | 12.36 | 12.50 | 12.20 | 12.50 | 868,585 | +0.20(+1.63%) |
Aug 01, 2014 | 12.23 | 12.42 | 12.00 | 12.30 | 912,670 | +0.07(+0.57%) |
Jul 31, 2014 | 12.59 | 12.65 | 12.16 | 12.23 | 1,302,169 | -0.52(-4.08%) |
Jul 30, 2014 | 13.01 | 13.01 | 12.71 | 12.75 | 490,142 | -0.13(-1.01%) |
Jul 29, 2014 | 13.12 | 13.12 | 12.87 | 12.88 | 605,695 | -0.12(-0.92%) |
Jul 28, 2014 | 13.40 | 13.40 | 12.93 | 13.00 | 1,096,735 | -0.40(-2.99%) |
Jul 25, 2014 | 12.83 | 13.60 | 12.50 | 13.40 | 3,269,097 | +1.74(+14.92%) |
Jul 24, 2014 | 11.74 | 11.84 | 11.60 | 11.66 | 437,619 | -0.05(-0.43%) |
Jul 23, 2014 | 11.76 | 11.85 | 11.67 | 11.71 | 202,874 | -0.06(-0.51%) |
Jul 22, 2014 | 11.69 | 11.90 | 11.69 | 11.77 | 672,022 | +0.15(+1.29%) |
Jul 21, 2014 | 11.53 | 11.65 | 11.50 | 11.62 | 358,642 | +0.03(+0.26%) |
Jul 18, 2014 | 11.56 | 11.71 | 11.50 | 11.59 | 413,271 | +0.01(+0.09%) |
Jul 17, 2014 | 11.84 | 11.86 | 11.56 | 11.58 | 384,403 | -0.30(-2.53%) |
Jul 16, 2014 | 11.71 | 11.94 | 11.64 | 11.88 | 537,388 | +0.26(+2.24%) |
Jul 15, 2014 | 11.77 | 11.85 | 11.51 | 11.62 | 416,993 | -0.18(-1.53%) |
Jul 14, 2014 | 11.62 | 11.86 | 11.59 | 11.80 | 493,862 | +0.30(+2.61%) |
Jul 11, 2014 | 11.77 | 11.79 | 11.50 | 11.50 | 619,773 | -0.29(-2.46%) |
Jul 10, 2014 | 12.04 | 12.05 | 11.77 | 11.79 | 656,331 | -0.46(-3.76%) |
Jul 09, 2014 | 12.30 | 12.43 | 12.10 | 12.25 | 653,718 | -0.04(-0.33%) |
Jul 08, 2014 | 12.32 | 12.33 | 12.10 | 12.29 | 843,039 | -0.05(-0.41%) |
Jul 07, 2014 | 12.36 | 12.36 | 12.20 | 12.34 | 667,466 | -0.11(-0.88%) |
Jul 03, 2014 | 12.37 | 12.45 | 12.45 | 12.45 | 236,500 | +0.15(+1.22%) |
Jul 02, 2014 | 12.50 | 12.53 | 12.24 | 12.30 | 490,156 | -0.26(-2.07%) |
Jul 01, 2014 | 12.56 | 12.70 | 12.52 | 12.56 | 753,763 | +0.10(+0.80%) |
Jun 30, 2014 | 12.30 | 12.50 | 12.21 | 12.46 | 773,457 | +0.07(+0.56%) |
Jun 27, 2014 | 11.99 | 12.40 | 11.99 | 12.39 | 2,238,837 | +0.32(+2.65%) |
Jun 26, 2014 | 12.02 | 12.10 | 11.97 | 12.07 | 521,908 | +0.02(+0.17%) |
Jun 25, 2014 | 11.72 | 12.07 | 11.70 | 12.05 | 670,647 | +0.28(+2.38%) |
Jun 24, 2014 | 11.97 | 12.10 | 11.76 | 11.77 | 700,511 | -0.19(-1.59%) |
Jun 23, 2014 | 12.03 | 12.06 | 11.87 | 11.96 | 476,446 | -0.12(-0.99%) |
Jun 20, 2014 | 11.99 | 12.20 | 11.99 | 12.08 | 836,634 | +0.07(+0.58%) |
Jun 19, 2014 | 11.99 | 12.06 | 11.87 | 12.01 | 299,669 | +0.05(+0.42%) |
Jun 18, 2014 | 11.83 | 11.98 | 11.75 | 11.96 | 482,851 | +0.14(+1.18%) |
Jun 17, 2014 | 11.79 | 12.01 | 11.74 | 11.82 | 398,128 | -0.02(-0.17%) |
Jun 16, 2014 | 11.89 | 11.95 | 11.74 | 11.84 | 390,993 | -0.10(-0.84%) |
Jun 13, 2014 | 11.81 | 11.94 | 11.73 | 11.94 | 312,251 | +0.16(+1.36%) |
Jun 12, 2014 | 11.81 | 12.00 | 11.74 | 11.78 | 400,052 | -0.03(-0.25%) |
Jun 11, 2014 | 11.84 | 11.93 | 11.76 | 11.81 | 368,265 | -0.10(-0.84%) |
Jun 10, 2014 | 11.93 | 12.01 | 11.81 | 11.91 | 1,221,271 | -0.08(-0.67%) |
Jun 06, 2014 | 11.72 | 12.01 | 11.70 | 11.99 | 903,087 | +0.30(+2.57%) |
Jun 05, 2014 | 11.11 | 11.71 | 11.11 | 11.69 | 1,002,609 | +0.61(+5.51%) |
Jun 04, 2014 | 11.14 | 11.20 | 11.00 | 11.08 | 693,290 | -0.06(-0.54%) |
Jun 03, 2014 | 11.06 | 11.24 | 11.03 | 11.14 | 1,135,682 | +0.07(+0.63%) |