Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.45 | 11.44 | 11.44 | 11.44 | 176,768 | -0.01(-0.10%) |
Aug 28, 2014 | 11.56 | 11.57 | 11.43 | 11.45 | 151,731 | -0.14(-1.20%) |
Aug 27, 2014 | 11.69 | 11.71 | 11.54 | 11.59 | 143,474 | -0.12(-0.99%) |
Aug 26, 2014 | 11.74 | 11.82 | 11.66 | 11.70 | 286,657 | +0.03(+0.26%) |
Aug 25, 2014 | 11.57 | 11.72 | 11.54 | 11.67 | 160,001 | +0.05(+0.43%) |
Aug 22, 2014 | 11.63 | 11.67 | 11.54 | 11.62 | 156,570 | -0.03(-0.23%) |
Aug 21, 2014 | 11.67 | 11.67 | 11.51 | 11.65 | 231,191 | +0.02(+0.17%) |
Aug 20, 2014 | 11.68 | 11.69 | 11.55 | 11.63 | 193,255 | -0.12(-0.98%) |
Aug 19, 2014 | 11.79 | 11.80 | 11.58 | 11.74 | 288,880 | +0.00(+0.00%) |
Aug 18, 2014 | 11.78 | 11.81 | 11.71 | 11.74 | 353,617 | +0.08(+0.69%) |
Aug 15, 2014 | 11.81 | 11.81 | 11.54 | 11.66 | 275,266 | -0.03(-0.30%) |
Aug 14, 2014 | 11.72 | 11.73 | 11.60 | 11.70 | 245,799 | +0.03(+0.30%) |
Aug 13, 2014 | 11.66 | 11.70 | 11.60 | 11.66 | 133,841 | +0.08(+0.70%) |
Aug 12, 2014 | 11.64 | 11.73 | 11.56 | 11.58 | 167,776 | -0.08(-0.69%) |
Aug 11, 2014 | 11.55 | 11.75 | 11.47 | 11.66 | 316,145 | +0.16(+1.41%) |
Aug 08, 2014 | 11.51 | 11.62 | 11.47 | 11.50 | 359,101 | -0.02(-0.20%) |
Aug 07, 2014 | 11.51 | 11.58 | 11.44 | 11.53 | 483,784 | +0.03(+0.30%) |
Aug 06, 2014 | 11.56 | 11.65 | 11.48 | 11.49 | 461,933 | -0.10(-0.86%) |
Aug 05, 2014 | 11.70 | 11.73 | 11.58 | 11.59 | 355,907 | -0.15(-1.25%) |
Aug 04, 2014 | 11.98 | 11.99 | 11.61 | 11.74 | 533,819 | -0.27(-2.28%) |
Aug 01, 2014 | 12.51 | 12.62 | 11.59 | 12.01 | 1,223,636 | -0.28(-2.26%) |
Jul 31, 2014 | 12.26 | 12.35 | 12.11 | 12.29 | 494,011 | -0.12(-0.96%) |
Jul 30, 2014 | 12.55 | 12.55 | 12.36 | 12.41 | 156,245 | -0.04(-0.34%) |
Jul 29, 2014 | 12.59 | 12.64 | 12.42 | 12.45 | 165,600 | -0.12(-0.92%) |
Jul 28, 2014 | 12.60 | 12.62 | 12.46 | 12.56 | 178,525 | -0.00(-0.03%) |
Jul 25, 2014 | 12.50 | 12.69 | 12.43 | 12.57 | 375,436 | -0.03(-0.21%) |
Jul 24, 2014 | 12.73 | 12.74 | 12.50 | 12.60 | 141,978 | -0.06(-0.49%) |
Jul 23, 2014 | 12.59 | 12.71 | 12.54 | 12.66 | 156,466 | +0.07(+0.55%) |
Jul 22, 2014 | 12.51 | 12.63 | 12.45 | 12.59 | 95,357 | +0.11(+0.86%) |
Jul 21, 2014 | 12.41 | 12.56 | 12.30 | 12.48 | 107,835 | -0.04(-0.34%) |
Jul 18, 2014 | 12.33 | 12.57 | 12.31 | 12.52 | 129,341 | +0.15(+1.25%) |
Jul 17, 2014 | 12.28 | 12.41 | 12.24 | 12.37 | 190,162 | +0.02(+0.19%) |
Jul 16, 2014 | 12.41 | 12.44 | 12.26 | 12.35 | 108,994 | +0.01(+0.09%) |
Jul 15, 2014 | 12.31 | 12.41 | 12.22 | 12.33 | 160,312 | -0.01(-0.06%) |
Jul 14, 2014 | 12.46 | 12.46 | 12.30 | 12.34 | 101,512 | +0.02(+0.12%) |
Jul 11, 2014 | 12.31 | 12.38 | 12.19 | 12.33 | 137,168 | -0.02(-0.19%) |
Jul 10, 2014 | 12.24 | 12.46 | 12.24 | 12.35 | 207,844 | -0.12(-0.99%) |
Jul 09, 2014 | 12.52 | 12.56 | 12.44 | 12.47 | 129,577 | -0.02(-0.18%) |
Jul 08, 2014 | 12.57 | 12.61 | 12.45 | 12.50 | 154,609 | -0.12(-0.98%) |
Jul 07, 2014 | 12.78 | 12.82 | 12.60 | 12.62 | 201,648 | -0.27(-2.06%) |
Jul 03, 2014 | 12.70 | 12.88 | 12.88 | 12.88 | 263,071 | +0.18(+1.46%) |
Jul 02, 2014 | 12.66 | 12.75 | 12.63 | 12.70 | 209,971 | -0.01(-0.06%) |
Jul 01, 2014 | 12.71 | 12.85 | 12.69 | 12.71 | 441,653 | +0.00(+0.00%) |
Jun 30, 2014 | 12.64 | 12.75 | 12.57 | 12.71 | 235,450 | +0.00(+0.00%) |
Jun 27, 2014 | 12.52 | 12.73 | 12.52 | 12.71 | 317,342 | +0.13(+1.07%) |
Jun 26, 2014 | 12.64 | 12.66 | 12.56 | 12.57 | 111,040 | -0.11(-0.85%) |
Jun 25, 2014 | 12.56 | 12.70 | 12.51 | 12.68 | 129,943 | +0.05(+0.43%) |
Jun 24, 2014 | 12.55 | 12.75 | 12.55 | 12.63 | 252,231 | +0.01(+0.06%) |
Jun 23, 2014 | 12.63 | 12.68 | 12.56 | 12.62 | 104,849 | -0.06(-0.49%) |
Jun 20, 2014 | 12.60 | 12.71 | 12.51 | 12.68 | 314,696 | +0.08(+0.64%) |
Jun 19, 2014 | 12.63 | 12.73 | 12.53 | 12.60 | 120,067 | -0.06(-0.46%) |
Jun 18, 2014 | 12.48 | 12.69 | 12.46 | 12.66 | 128,855 | +0.13(+1.08%) |
Jun 17, 2014 | 12.54 | 12.61 | 12.45 | 12.52 | 148,706 | -0.05(-0.40%) |
Jun 16, 2014 | 12.54 | 12.58 | 12.48 | 12.57 | 99,369 | -0.02(-0.12%) |
Jun 13, 2014 | 12.56 | 12.69 | 12.54 | 12.59 | 154,869 | +0.04(+0.31%) |
Jun 12, 2014 | 12.63 | 12.75 | 12.48 | 12.55 | 188,463 | -0.15(-1.15%) |
Jun 11, 2014 | 12.82 | 12.86 | 12.64 | 12.70 | 220,686 | -0.18(-1.38%) |
Jun 10, 2014 | 12.86 | 12.90 | 12.84 | 12.87 | 195,839 | +0.03(+0.24%) |
Jun 06, 2014 | 12.81 | 12.96 | 12.79 | 12.84 | 407,903 | +0.09(+0.69%) |
Jun 05, 2014 | 12.46 | 12.75 | 12.46 | 12.75 | 140,175 | +0.37(+2.99%) |
Jun 04, 2014 | 12.32 | 12.41 | 12.32 | 12.38 | 133,805 | +0.06(+0.50%) |
Jun 03, 2014 | 12.31 | 12.36 | 12.26 | 12.32 | 369,089 | +0.00(+0.00%) |