Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.07 | 13.11 | 13.11 | 13.11 | 3,192 | +0.03(+0.22%) |
Aug 28, 2014 | 13.09 | 13.15 | 12.96 | 13.08 | 11,310 | -0.13(-1.00%) |
Aug 27, 2014 | 13.16 | 13.21 | 13.16 | 13.21 | 1,765 | +0.04(+0.28%) |
Aug 26, 2014 | 13.11 | 13.18 | 13.06 | 13.18 | 14,699 | +0.10(+0.79%) |
Aug 25, 2014 | 13.16 | 13.16 | 12.88 | 13.07 | 10,593 | +0.02(+0.14%) |
Aug 22, 2014 | 13.09 | 13.13 | 12.92 | 13.05 | 6,153 | +0.00(+0.00%) |
Aug 21, 2014 | 12.98 | 13.11 | 12.98 | 13.05 | 5,853 | +0.03(+0.22%) |
Aug 20, 2014 | 13.07 | 13.14 | 12.89 | 13.03 | 12,231 | -0.08(-0.65%) |
Aug 19, 2014 | 13.06 | 13.13 | 13.05 | 13.11 | 5,401 | -0.01(-0.07%) |
Aug 18, 2014 | 13.06 | 13.16 | 12.88 | 13.12 | 13,484 | +0.21(+1.60%) |
Aug 15, 2014 | 13.16 | 13.16 | 12.65 | 12.91 | 25,005 | -0.12(-0.94%) |
Aug 14, 2014 | 12.84 | 13.04 | 12.84 | 13.04 | 2,721 | -0.03(-0.22%) |
Aug 13, 2014 | 13.05 | 13.05 | 12.79 | 13.06 | 13,181 | +0.01(+0.07%) |
Aug 12, 2014 | 12.94 | 13.13 | 12.94 | 13.05 | 14,497 | +0.08(+0.65%) |
Aug 11, 2014 | 12.33 | 13.10 | 12.31 | 12.97 | 18,607 | +0.77(+6.32%) |
Aug 08, 2014 | 11.77 | 12.22 | 11.66 | 12.20 | 9,473 | +0.39(+3.26%) |
Aug 07, 2014 | 11.98 | 12.02 | 11.67 | 11.81 | 11,667 | -0.14(-1.18%) |
Aug 06, 2014 | 11.75 | 11.97 | 11.75 | 11.95 | 4,218 | +0.15(+1.27%) |
Aug 05, 2014 | 11.75 | 11.86 | 11.75 | 11.80 | 8,118 | +0.04(+0.32%) |
Aug 04, 2014 | 11.87 | 11.90 | 11.76 | 11.77 | 10,127 | -0.10(-0.87%) |
Aug 01, 2014 | 11.79 | 12.04 | 11.76 | 11.87 | 11,739 | +0.11(+0.96%) |
Jul 31, 2014 | 11.88 | 11.92 | 11.76 | 11.76 | 12,259 | -0.29(-2.42%) |
Jul 30, 2014 | 11.88 | 12.09 | 11.88 | 12.05 | 6,197 | +0.19(+1.59%) |
Jul 29, 2014 | 11.85 | 11.92 | 11.85 | 11.86 | 5,677 | -0.08(-0.71%) |
Jul 28, 2014 | 11.83 | 11.96 | 11.74 | 11.94 | 13,272 | +0.18(+1.52%) |
Jul 25, 2014 | 11.88 | 11.91 | 11.76 | 11.77 | 11,797 | -0.18(-1.49%) |
Jul 24, 2014 | 11.94 | 12.05 | 11.94 | 11.94 | 4,829 | -0.02(-0.16%) |
Jul 23, 2014 | 12.22 | 12.22 | 11.94 | 11.96 | 9,346 | -0.21(-1.70%) |
Jul 22, 2014 | 12.12 | 12.41 | 12.12 | 12.17 | 8,951 | +0.10(+0.86%) |
Jul 21, 2014 | 12.37 | 12.37 | 12.00 | 12.07 | 5,620 | -0.35(-2.80%) |
Jul 18, 2014 | 11.77 | 12.50 | 11.77 | 12.41 | 25,612 | +0.64(+5.43%) |
Jul 17, 2014 | 12.64 | 12.67 | 11.72 | 11.78 | 20,869 | -0.87(-6.91%) |
Jul 16, 2014 | 12.76 | 12.80 | 12.56 | 12.65 | 13,373 | +0.03(+0.22%) |
Jul 15, 2014 | 12.82 | 12.82 | 12.57 | 12.62 | 7,754 | -0.03(-0.22%) |
Jul 14, 2014 | 13.18 | 13.18 | 12.60 | 12.65 | 11,717 | -0.40(-3.10%) |
Jul 11, 2014 | 13.06 | 13.14 | 13.04 | 13.05 | 5,904 | -0.02(-0.14%) |
Jul 10, 2014 | 12.94 | 13.16 | 12.94 | 13.07 | 9,507 | -0.15(-1.14%) |
Jul 09, 2014 | 13.24 | 13.32 | 13.17 | 13.22 | 6,593 | +0.08(+0.64%) |
Jul 08, 2014 | 13.71 | 13.71 | 12.96 | 13.14 | 20,914 | -0.62(-4.51%) |
Jul 07, 2014 | 13.81 | 13.87 | 13.64 | 13.76 | 9,508 | -0.15(-1.08%) |
Jul 03, 2014 | 13.97 | 13.91 | 13.91 | 13.91 | 5,958 | +0.06(+0.41%) |
Jul 02, 2014 | 13.45 | 13.86 | 13.40 | 13.85 | 22,803 | +0.43(+3.19%) |
Jul 01, 2014 | 13.28 | 13.50 | 13.21 | 13.43 | 14,284 | +0.18(+1.34%) |
Jun 30, 2014 | 13.05 | 13.35 | 13.05 | 13.25 | 8,539 | +0.12(+0.93%) |
Jun 27, 2014 | 12.82 | 13.12 | 12.82 | 13.12 | 59,933 | +0.19(+1.45%) |
Jun 26, 2014 | 12.88 | 13.03 | 12.88 | 12.94 | 8,660 | +0.00(+0.00%) |
Jun 25, 2014 | 12.73 | 12.97 | 12.73 | 12.94 | 7,379 | +0.10(+0.80%) |
Jun 24, 2014 | 13.03 | 13.25 | 12.74 | 12.83 | 12,579 | -0.34(-2.56%) |
Jun 23, 2014 | 13.42 | 13.42 | 13.12 | 13.17 | 6,280 | -0.26(-1.95%) |
Jun 20, 2014 | 13.50 | 13.50 | 13.23 | 13.43 | 51,240 | +0.03(+0.21%) |
Jun 19, 2014 | 13.27 | 13.50 | 13.27 | 13.41 | 8,806 | +0.22(+1.71%) |
Jun 18, 2014 | 13.12 | 13.19 | 13.03 | 13.18 | 6,532 | +0.27(+2.11%) |
Jun 17, 2014 | 12.92 | 13.12 | 12.83 | 12.91 | 11,027 | +0.07(+0.51%) |
Jun 16, 2014 | 13.02 | 13.06 | 12.69 | 12.84 | 8,629 | -0.24(-1.86%) |
Jun 13, 2014 | 13.11 | 13.25 | 12.92 | 13.09 | 14,307 | +0.08(+0.65%) |
Jun 12, 2014 | 12.88 | 13.06 | 12.79 | 13.00 | 16,859 | -0.09(-0.72%) |
Jun 11, 2014 | 13.32 | 13.37 | 12.89 | 13.10 | 16,467 | -0.36(-2.65%) |
Jun 10, 2014 | 13.49 | 13.49 | 13.33 | 13.45 | 7,363 | +0.05(+0.35%) |
Jun 06, 2014 | 13.38 | 13.45 | 13.28 | 13.41 | 9,541 | +0.15(+1.13%) |
Jun 05, 2014 | 13.17 | 13.31 | 13.15 | 13.26 | 10,096 | +0.12(+0.93%) |
Jun 04, 2014 | 12.99 | 13.17 | 12.99 | 13.13 | 4,498 | +0.11(+0.86%) |
Jun 03, 2014 | 12.96 | 13.09 | 12.84 | 13.02 | 11,628 | -0.07(-0.57%) |