Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.44 | 11.51 | 11.51 | 11.51 | 19,868 | +0.07(+0.60%) |
Aug 28, 2014 | 11.35 | 11.86 | 11.53 | 11.44 | 35,702 | -0.09(-0.78%) |
Aug 27, 2014 | 11.52 | 11.55 | 11.26 | 11.53 | 33,512 | +0.05(+0.41%) |
Aug 26, 2014 | 11.42 | 11.55 | 11.40 | 11.48 | 29,471 | +0.02(+0.15%) |
Aug 25, 2014 | 11.38 | 11.55 | 11.38 | 11.47 | 29,300 | +0.09(+0.75%) |
Aug 22, 2014 | 11.35 | 11.48 | 11.25 | 11.38 | 35,067 | +0.05(+0.45%) |
Aug 21, 2014 | 11.21 | 11.34 | 11.21 | 11.33 | 27,451 | +0.05(+0.46%) |
Aug 20, 2014 | 11.24 | 11.41 | 11.18 | 11.28 | 71,432 | -0.12(-1.05%) |
Aug 19, 2014 | 11.76 | 11.76 | 10.92 | 11.40 | 232,351 | -0.50(-4.17%) |
Aug 18, 2014 | 11.89 | 11.89 | 11.75 | 11.89 | 47,658 | +0.03(+0.22%) |
Aug 15, 2014 | 12.00 | 12.00 | 11.76 | 11.87 | 47,138 | -0.02(-0.14%) |
Aug 14, 2014 | 11.94 | 11.96 | 11.81 | 11.88 | 106,868 | -0.04(-0.36%) |
Aug 13, 2014 | 11.96 | 12.12 | 11.87 | 11.93 | 52,873 | +0.03(+0.29%) |
Aug 12, 2014 | 12.01 | 12.18 | 11.83 | 11.89 | 66,935 | -0.12(-1.00%) |
Aug 11, 2014 | 11.89 | 12.28 | 11.84 | 12.01 | 143,934 | +0.10(+0.86%) |
Aug 08, 2014 | 11.85 | 11.94 | 11.72 | 11.91 | 123,112 | +0.04(+0.36%) |
Aug 07, 2014 | 11.89 | 11.89 | 11.66 | 11.87 | 120,986 | +0.05(+0.43%) |
Aug 06, 2014 | 11.84 | 11.93 | 11.76 | 11.82 | 60,608 | -0.03(-0.22%) |
Aug 05, 2014 | 11.96 | 12.15 | 11.76 | 11.84 | 132,705 | -0.13(-1.07%) |
Aug 04, 2014 | 11.90 | 12.01 | 11.75 | 11.97 | 152,580 | -0.06(-0.50%) |
Aug 01, 2014 | 11.98 | 12.06 | 11.63 | 12.03 | 64,192 | +0.03(+0.29%) |
Jul 31, 2014 | 12.04 | 12.06 | 11.66 | 12.00 | 61,993 | -0.05(-0.43%) |
Jul 30, 2014 | 11.22 | 12.12 | 11.22 | 12.05 | 178,562 | +0.84(+7.48%) |
Jul 29, 2014 | 10.61 | 11.25 | 10.61 | 11.21 | 118,960 | +0.64(+6.07%) |
Jul 28, 2014 | 10.49 | 10.60 | 10.44 | 10.57 | 40,198 | +0.10(+0.98%) |
Jul 25, 2014 | 10.36 | 10.48 | 10.27 | 10.46 | 72,598 | +0.02(+0.16%) |
Jul 24, 2014 | 10.46 | 10.53 | 10.37 | 10.45 | 29,931 | +0.01(+0.08%) |
Jul 23, 2014 | 10.24 | 10.49 | 10.15 | 10.44 | 55,492 | +0.10(+0.99%) |
Jul 22, 2014 | 10.22 | 10.54 | 10.14 | 10.34 | 192,534 | +0.27(+2.71%) |
Jul 21, 2014 | 10.07 | 10.14 | 9.987 | 10.06 | 38,867 | -0.09(-0.92%) |
Jul 18, 2014 | 9.970 | 10.18 | 9.970 | 10.16 | 72,955 | +0.12(+1.19%) |
Jul 17, 2014 | 10.15 | 10.17 | 10.01 | 10.04 | 97,738 | -0.14(-1.42%) |
Jul 16, 2014 | 10.22 | 10.22 | 10.12 | 10.18 | 74,515 | +0.00(+0.00%) |
Jul 15, 2014 | 10.12 | 10.23 | 10.06 | 10.18 | 113,386 | +0.01(+0.08%) |
Jul 14, 2014 | 10.10 | 10.21 | 10.06 | 10.17 | 52,593 | +0.09(+0.93%) |
Jul 11, 2014 | 10.12 | 10.23 | 10.02 | 10.08 | 47,819 | -0.10(-1.01%) |
Jul 10, 2014 | 10.23 | 10.32 | 8.998 | 10.18 | 131,422 | -0.10(-0.99%) |
Jul 09, 2014 | 10.48 | 10.48 | 10.23 | 10.29 | 54,671 | -0.14(-1.31%) |
Jul 08, 2014 | 10.42 | 10.65 | 10.22 | 10.42 | 153,271 | -0.01(-0.08%) |
Jul 07, 2014 | 10.56 | 10.64 | 10.30 | 10.43 | 206,408 | -0.13(-1.21%) |
Jul 03, 2014 | 9.978 | 10.56 | 10.56 | 10.56 | 255,849 | +0.72(+7.37%) |
Jul 02, 2014 | 8.742 | 9.850 | 8.563 | 9.833 | 581,648 | +1.32(+15.53%) |
Jul 01, 2014 | 8.102 | 8.528 | 8.099 | 8.511 | 82,003 | +0.42(+5.16%) |
Jun 30, 2014 | 8.136 | 8.203 | 8.034 | 8.094 | 67,420 | +0.00(+0.00%) |
Jun 27, 2014 | 8.247 | 8.494 | 8.059 | 8.094 | 196,277 | -0.20(-2.37%) |
Jun 26, 2014 | 8.273 | 8.435 | 8.230 | 8.290 | 18,793 | +0.00(+0.00%) |
Jun 25, 2014 | 8.162 | 8.349 | 8.136 | 8.290 | 21,062 | +0.13(+1.57%) |
Jun 24, 2014 | 8.358 | 8.460 | 8.136 | 8.162 | 23,351 | -0.20(-2.35%) |
Jun 23, 2014 | 8.375 | 8.401 | 8.196 | 8.358 | 41,812 | -0.03(-0.31%) |
Jun 20, 2014 | 8.017 | 8.392 | 8.017 | 8.383 | 126,531 | +0.42(+5.25%) |
Jun 19, 2014 | 8.042 | 8.059 | 7.897 | 7.966 | 37,052 | -0.09(-1.16%) |
Jun 18, 2014 | 7.974 | 8.179 | 7.940 | 8.059 | 31,275 | +0.09(+1.18%) |
Jun 17, 2014 | 7.957 | 8.085 | 7.923 | 7.966 | 32,934 | +0.03(+0.43%) |
Jun 16, 2014 | 7.829 | 7.974 | 7.761 | 7.931 | 99,718 | +0.12(+1.53%) |
Jun 13, 2014 | 7.872 | 7.886 | 7.769 | 7.812 | 13,832 | -0.02(-0.22%) |
Jun 12, 2014 | 7.804 | 7.889 | 7.795 | 7.829 | 15,913 | -0.02(-0.22%) |
Jun 11, 2014 | 7.752 | 7.940 | 7.744 | 7.846 | 23,831 | -0.02(-0.22%) |
Jun 10, 2014 | 8.008 | 8.008 | 7.812 | 7.863 | 8,469 | +0.10(+1.32%) |
Jun 06, 2014 | 7.778 | 7.882 | 7.684 | 7.761 | 28,110 | -0.04(-0.55%) |
Jun 05, 2014 | 7.855 | 7.974 | 7.727 | 7.804 | 43,917 | +0.03(+0.33%) |
Jun 04, 2014 | 7.761 | 7.829 | 7.684 | 7.778 | 15,415 | +0.01(+0.11%) |
Jun 03, 2014 | 7.752 | 7.974 | 7.752 | 7.769 | 55,128 | -0.09(-1.09%) |