Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.98 | 11.90 | 11.90 | 11.90 | 207,489 | -0.02(-0.18%) |
Aug 28, 2014 | 11.83 | 11.99 | 11.79 | 11.92 | 241,688 | -0.01(-0.09%) |
Aug 27, 2014 | 11.88 | 11.99 | 11.80 | 11.93 | 189,226 | +0.04(+0.31%) |
Aug 26, 2014 | 11.99 | 12.01 | 11.83 | 11.90 | 401,242 | -0.05(-0.40%) |
Aug 25, 2014 | 12.07 | 12.09 | 11.88 | 11.94 | 310,395 | -0.09(-0.75%) |
Aug 22, 2014 | 12.20 | 12.20 | 12.02 | 12.03 | 250,061 | -0.16(-1.31%) |
Aug 21, 2014 | 11.95 | 12.28 | 11.94 | 12.19 | 667,409 | +0.22(+1.82%) |
Aug 20, 2014 | 12.01 | 12.11 | 11.82 | 11.98 | 643,833 | -0.07(-0.57%) |
Aug 19, 2014 | 12.40 | 12.41 | 11.73 | 12.05 | 1,847,011 | -0.50(-4.02%) |
Aug 18, 2014 | 12.43 | 12.60 | 12.43 | 12.55 | 101,351 | +0.10(+0.81%) |
Aug 15, 2014 | 12.43 | 12.49 | 12.31 | 12.45 | 103,471 | +0.05(+0.39%) |
Aug 14, 2014 | 12.28 | 12.42 | 12.28 | 12.40 | 291,540 | +0.12(+0.95%) |
Aug 13, 2014 | 12.16 | 12.28 | 12.14 | 12.28 | 193,950 | +0.14(+1.14%) |
Aug 12, 2014 | 12.03 | 12.16 | 11.94 | 12.15 | 170,578 | +0.13(+1.10%) |
Aug 11, 2014 | 12.05 | 12.06 | 11.96 | 12.01 | 155,890 | +0.01(+0.04%) |
Aug 08, 2014 | 11.99 | 12.05 | 11.81 | 12.01 | 182,375 | +0.04(+0.31%) |
Aug 07, 2014 | 11.93 | 12.06 | 11.89 | 11.97 | 115,494 | +0.07(+0.58%) |
Aug 06, 2014 | 12.10 | 12.22 | 11.84 | 11.90 | 377,515 | -0.25(-2.05%) |
Aug 05, 2014 | 12.45 | 12.45 | 12.10 | 12.15 | 195,586 | -0.28(-2.26%) |
Aug 04, 2014 | 12.48 | 12.50 | 12.34 | 12.43 | 143,016 | +0.00(+0.00%) |
Aug 01, 2014 | 12.50 | 12.62 | 12.41 | 12.43 | 183,180 | -0.14(-1.14%) |
Jul 31, 2014 | 12.53 | 12.67 | 12.53 | 12.58 | 145,640 | -0.11(-0.84%) |
Jul 30, 2014 | 12.78 | 12.81 | 12.63 | 12.68 | 115,095 | +0.01(+0.08%) |
Jul 29, 2014 | 12.81 | 13.00 | 12.67 | 12.67 | 259,454 | -0.17(-1.32%) |
Jul 28, 2014 | 12.86 | 13.00 | 12.78 | 12.84 | 160,171 | +0.01(+0.08%) |
Jul 25, 2014 | 12.92 | 12.93 | 12.78 | 12.83 | 223,894 | -0.08(-0.62%) |
Jul 24, 2014 | 12.55 | 13.23 | 12.34 | 12.91 | 408,795 | +0.47(+3.80%) |
Jul 23, 2014 | 12.38 | 12.53 | 12.32 | 12.44 | 377,996 | +0.05(+0.39%) |
Jul 22, 2014 | 12.55 | 12.55 | 12.32 | 12.39 | 512,645 | -0.08(-0.64%) |
Jul 21, 2014 | 12.52 | 12.59 | 12.26 | 12.47 | 193,605 | -0.06(-0.51%) |
Jul 18, 2014 | 12.72 | 12.75 | 12.34 | 12.53 | 332,268 | -0.12(-0.95%) |
Jul 17, 2014 | 12.80 | 12.80 | 12.64 | 12.65 | 344,224 | -0.12(-0.94%) |
Jul 16, 2014 | 12.62 | 12.77 | 12.59 | 12.77 | 224,643 | +0.20(+1.58%) |
Jul 15, 2014 | 12.63 | 12.74 | 12.51 | 12.58 | 289,258 | +0.01(+0.08%) |
Jul 14, 2014 | 12.59 | 12.79 | 12.44 | 12.56 | 310,327 | +0.19(+1.57%) |
Jul 11, 2014 | 12.44 | 12.56 | 12.21 | 12.37 | 219,546 | -0.02(-0.17%) |
Jul 10, 2014 | 11.91 | 12.56 | 11.91 | 12.39 | 232,618 | +0.27(+2.21%) |
Jul 09, 2014 | 12.00 | 12.12 | 11.92 | 12.12 | 118,242 | +0.13(+1.09%) |
Jul 08, 2014 | 12.32 | 12.33 | 11.97 | 11.99 | 183,250 | -0.37(-3.01%) |
Jul 07, 2014 | 12.37 | 12.45 | 12.23 | 12.37 | 121,509 | +0.02(+0.13%) |
Jul 03, 2014 | 12.42 | 12.35 | 12.35 | 12.35 | 47,481 | -0.08(-0.67%) |
Jul 02, 2014 | 12.53 | 12.53 | 12.28 | 12.43 | 115,658 | -0.10(-0.84%) |
Jul 01, 2014 | 12.33 | 12.62 | 12.25 | 12.54 | 256,084 | +0.31(+2.53%) |
Jun 30, 2014 | 12.22 | 12.27 | 12.06 | 12.23 | 334,320 | -0.05(-0.43%) |
Jun 27, 2014 | 12.36 | 12.38 | 12.24 | 12.28 | 98,971 | -0.03(-0.26%) |
Jun 26, 2014 | 12.24 | 12.37 | 12.13 | 12.31 | 85,857 | +0.08(+0.69%) |
Jun 25, 2014 | 12.26 | 12.34 | 12.12 | 12.23 | 260,712 | -0.09(-0.77%) |
Jun 24, 2014 | 12.27 | 12.38 | 12.14 | 12.32 | 236,153 | +0.01(+0.04%) |
Jun 23, 2014 | 12.22 | 12.32 | 12.04 | 12.32 | 162,818 | +0.05(+0.38%) |
Jun 20, 2014 | 12.30 | 12.51 | 12.13 | 12.27 | 237,311 | +0.04(+0.34%) |
Jun 19, 2014 | 12.02 | 12.31 | 11.97 | 12.23 | 263,235 | +0.17(+1.39%) |
Jun 18, 2014 | 11.88 | 12.08 | 11.79 | 12.06 | 188,603 | +0.13(+1.10%) |
Jun 17, 2014 | 11.76 | 11.93 | 11.66 | 11.93 | 183,925 | +0.16(+1.38%) |
Jun 16, 2014 | 11.63 | 11.77 | 11.63 | 11.77 | 112,926 | +0.08(+0.72%) |
Jun 13, 2014 | 11.72 | 11.74 | 11.59 | 11.68 | 94,408 | -0.05(-0.40%) |
Jun 12, 2014 | 11.73 | 11.77 | 11.62 | 11.73 | 145,358 | -0.01(-0.05%) |
Jun 11, 2014 | 11.69 | 11.75 | 11.60 | 11.74 | 111,608 | +0.04(+0.31%) |
Jun 10, 2014 | 11.67 | 11.72 | 11.62 | 11.70 | 198,442 | -0.03(-0.27%) |
Jun 06, 2014 | 11.70 | 11.80 | 11.68 | 11.73 | 122,300 | +0.08(+0.72%) |
Jun 05, 2014 | 11.56 | 11.73 | 11.55 | 11.65 | 166,203 | +0.07(+0.63%) |
Jun 04, 2014 | 11.38 | 11.57 | 11.30 | 11.57 | 167,038 | +0.20(+1.80%) |
Jun 03, 2014 | 11.45 | 11.53 | 11.34 | 11.37 | 214,857 | -0.10(-0.91%) |