Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.19 | 12.62 | 12.62 | 12.62 | 562,100 | +0.50(+4.13%) |
Aug 28, 2014 | 12.11 | 12.30 | 11.92 | 12.12 | 262,437 | -0.08(-0.66%) |
Aug 27, 2014 | 12.23 | 12.32 | 12.06 | 12.20 | 299,298 | +0.02(+0.16%) |
Aug 26, 2014 | 12.28 | 12.36 | 12.14 | 12.18 | 638,042 | -0.09(-0.73%) |
Aug 25, 2014 | 12.35 | 12.54 | 12.17 | 12.27 | 297,265 | +0.03(+0.25%) |
Aug 22, 2014 | 12.03 | 12.50 | 11.90 | 12.24 | 479,959 | +0.18(+1.49%) |
Aug 21, 2014 | 11.61 | 12.16 | 11.52 | 12.06 | 404,818 | +0.43(+3.65%) |
Aug 20, 2014 | 11.55 | 11.68 | 11.41 | 11.63 | 242,347 | +0.08(+0.74%) |
Aug 19, 2014 | 11.55 | 11.61 | 11.52 | 11.55 | 143,820 | +0.06(+0.52%) |
Aug 18, 2014 | 11.54 | 11.60 | 11.35 | 11.49 | 356,358 | +0.18(+1.59%) |
Aug 15, 2014 | 11.17 | 11.66 | 11.05 | 11.31 | 470,943 | +0.23(+2.08%) |
Aug 14, 2014 | 11.13 | 11.28 | 10.90 | 11.08 | 496,456 | -0.01(-0.09%) |
Aug 13, 2014 | 10.79 | 11.17 | 10.77 | 11.09 | 221,990 | +0.33(+3.07%) |
Aug 12, 2014 | 10.85 | 11.25 | 10.68 | 10.76 | 366,317 | -0.09(-0.83%) |
Aug 11, 2014 | 10.66 | 11.01 | 10.46 | 10.85 | 356,200 | +0.21(+1.97%) |
Aug 08, 2014 | 9.760 | 10.60 | 9.760 | 10.64 | 559,780 | +1.04(+10.83%) |
Aug 07, 2014 | 9.690 | 9.710 | 9.300 | 9.600 | 802,113 | -0.05(-0.52%) |
Aug 06, 2014 | 9.880 | 10.06 | 9.650 | 9.650 | 500,352 | -0.30(-3.02%) |
Aug 05, 2014 | 10.14 | 10.17 | 9.770 | 9.950 | 638,588 | -0.25(-2.45%) |
Aug 04, 2014 | 10.13 | 10.41 | 9.900 | 10.20 | 223,915 | +0.12(+1.19%) |
Aug 01, 2014 | 10.21 | 10.21 | 9.910 | 10.08 | 623,476 | -0.12(-1.18%) |
Jul 31, 2014 | 10.59 | 10.60 | 10.11 | 10.20 | 445,281 | -0.56(-5.20%) |
Jul 30, 2014 | 10.78 | 10.78 | 10.55 | 10.76 | 264,720 | +0.12(+1.13%) |
Jul 29, 2014 | 10.46 | 10.66 | 10.39 | 10.64 | 322,004 | +0.19(+1.82%) |
Jul 28, 2014 | 10.49 | 10.70 | 10.20 | 10.45 | 239,459 | -0.03(-0.29%) |
Jul 25, 2014 | 10.56 | 10.79 | 10.39 | 10.48 | 239,423 | -0.13(-1.23%) |
Jul 24, 2014 | 11.07 | 11.10 | 10.55 | 10.61 | 199,800 | -0.41(-3.72%) |
Jul 23, 2014 | 10.79 | 11.25 | 10.71 | 11.02 | 260,120 | +0.31(+2.89%) |
Jul 22, 2014 | 10.63 | 10.95 | 10.55 | 10.71 | 233,892 | +0.14(+1.32%) |
Jul 21, 2014 | 10.34 | 10.81 | 10.34 | 10.57 | 257,293 | +0.10(+0.96%) |
Jul 18, 2014 | 9.990 | 10.49 | 9.990 | 10.47 | 331,263 | +0.48(+4.80%) |
Jul 17, 2014 | 10.34 | 10.39 | 9.870 | 9.990 | 636,345 | -0.47(-4.49%) |
Jul 16, 2014 | 11.01 | 11.01 | 10.40 | 10.46 | 566,548 | -0.53(-4.82%) |
Jul 15, 2014 | 11.35 | 11.44 | 10.94 | 10.99 | 226,872 | -0.40(-3.51%) |
Jul 14, 2014 | 11.39 | 11.53 | 11.22 | 11.39 | 183,527 | +0.20(+1.79%) |
Jul 11, 2014 | 11.19 | 11.31 | 11.09 | 11.19 | 126,334 | -0.01(-0.09%) |
Jul 10, 2014 | 11.29 | 11.50 | 10.75 | 11.20 | 420,093 | -0.23(-2.01%) |
Jul 09, 2014 | 11.51 | 11.67 | 11.11 | 11.43 | 216,906 | +0.02(+0.18%) |
Jul 08, 2014 | 11.90 | 11.94 | 11.14 | 11.41 | 396,214 | -0.55(-4.60%) |
Jul 07, 2014 | 12.40 | 12.40 | 11.96 | 11.96 | 307,707 | -0.48(-3.86%) |
Jul 03, 2014 | 12.15 | 12.44 | 12.44 | 12.44 | 193,600 | +0.32(+2.64%) |
Jul 02, 2014 | 12.19 | 12.44 | 12.10 | 12.12 | 347,520 | -0.08(-0.66%) |
Jul 01, 2014 | 12.44 | 12.58 | 12.16 | 12.20 | 331,311 | -0.20(-1.61%) |
Jun 30, 2014 | 11.87 | 12.58 | 11.87 | 12.40 | 617,286 | +0.52(+4.38%) |
Jun 27, 2014 | 11.85 | 12.01 | 11.76 | 11.88 | 1,642,371 | -0.02(-0.17%) |
Jun 26, 2014 | 12.40 | 12.40 | 11.76 | 11.90 | 506,348 | -0.27(-2.22%) |
Jun 25, 2014 | 12.06 | 12.35 | 11.98 | 12.17 | 273,323 | +0.00(+0.00%) |
Jun 24, 2014 | 12.17 | 12.58 | 11.97 | 12.17 | 422,766 | +0.02(+0.16%) |
Jun 23, 2014 | 12.11 | 12.25 | 11.85 | 12.15 | 328,158 | +0.04(+0.33%) |
Jun 20, 2014 | 12.31 | 12.32 | 11.91 | 12.11 | 374,836 | -0.17(-1.34%) |
Jun 19, 2014 | 12.22 | 12.36 | 11.93 | 12.28 | 346,757 | +0.11(+0.86%) |
Jun 18, 2014 | 12.19 | 12.26 | 11.88 | 12.17 | 449,486 | -0.07(-0.57%) |
Jun 17, 2014 | 12.36 | 12.58 | 11.69 | 12.24 | 1,154,678 | +1.26(+11.48%) |
Jun 16, 2014 | 10.62 | 11.01 | 10.62 | 10.98 | 599,964 | +0.40(+3.78%) |
Jun 13, 2014 | 10.79 | 10.79 | 10.41 | 10.58 | 422,396 | -0.17(-1.58%) |
Jun 12, 2014 | 10.98 | 11.12 | 10.70 | 10.75 | 248,713 | -0.30(-2.71%) |
Jun 11, 2014 | 11.03 | 11.32 | 10.84 | 11.05 | 271,278 | -0.06(-0.54%) |
Jun 10, 2014 | 10.96 | 11.15 | 10.87 | 11.11 | 260,852 | +0.14(+1.28%) |
Jun 06, 2014 | 10.60 | 11.07 | 10.56 | 10.97 | 981,414 | +0.40(+3.78%) |
Jun 05, 2014 | 10.48 | 10.98 | 10.33 | 10.57 | 367,057 | +0.15(+1.44%) |
Jun 04, 2014 | 10.09 | 10.55 | 9.900 | 10.42 | 754,496 | +0.25(+2.46%) |
Jun 03, 2014 | 10.21 | 10.41 | 10.07 | 10.17 | 411,127 | -0.10(-0.97%) |