Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.69 | 11.78 | 11.78 | 11.78 | 153,299 | +0.08(+0.66%) |
Aug 28, 2014 | 11.67 | 11.75 | 11.63 | 11.70 | 117,642 | -0.04(-0.36%) |
Aug 27, 2014 | 11.88 | 11.88 | 11.73 | 11.74 | 107,175 | -0.09(-0.79%) |
Aug 26, 2014 | 11.77 | 11.86 | 11.77 | 11.84 | 113,171 | +0.04(+0.36%) |
Aug 25, 2014 | 11.87 | 11.87 | 11.73 | 11.79 | 108,957 | -0.03(-0.22%) |
Aug 22, 2014 | 11.81 | 11.85 | 11.73 | 11.82 | 108,629 | +0.01(+0.07%) |
Aug 21, 2014 | 11.57 | 11.81 | 11.56 | 11.81 | 248,831 | +0.21(+1.77%) |
Aug 20, 2014 | 11.58 | 11.64 | 11.55 | 11.60 | 161,073 | -0.01(-0.07%) |
Aug 19, 2014 | 11.66 | 11.67 | 11.61 | 11.61 | 115,383 | -0.03(-0.22%) |
Aug 18, 2014 | 11.61 | 11.67 | 11.57 | 11.64 | 180,690 | +0.08(+0.67%) |
Aug 15, 2014 | 11.60 | 11.65 | 11.46 | 11.56 | 149,668 | -0.01(-0.07%) |
Aug 14, 2014 | 11.59 | 11.63 | 11.56 | 11.57 | 130,002 | +0.00(+0.00%) |
Aug 13, 2014 | 11.63 | 11.65 | 11.57 | 11.57 | 120,169 | -0.04(-0.37%) |
Aug 12, 2014 | 11.60 | 11.64 | 11.54 | 11.61 | 134,351 | -0.01(-0.07%) |
Aug 11, 2014 | 11.53 | 11.69 | 11.53 | 11.62 | 137,669 | +0.09(+0.82%) |
Aug 08, 2014 | 11.50 | 11.53 | 11.43 | 11.53 | 97,621 | +0.09(+0.75%) |
Aug 07, 2014 | 11.58 | 11.65 | 11.44 | 11.44 | 192,523 | -0.13(-1.11%) |
Aug 06, 2014 | 11.38 | 11.60 | 11.38 | 11.57 | 186,190 | +0.18(+1.61%) |
Aug 05, 2014 | 11.40 | 11.51 | 11.34 | 11.39 | 161,120 | -0.05(-0.45%) |
Aug 04, 2014 | 11.40 | 11.46 | 11.26 | 11.44 | 197,428 | +0.07(+0.60%) |
Aug 01, 2014 | 11.53 | 11.56 | 11.32 | 11.37 | 188,282 | -0.17(-1.47%) |
Jul 31, 2014 | 11.51 | 11.59 | 11.38 | 11.54 | 404,841 | -0.02(-0.15%) |
Jul 30, 2014 | 11.34 | 11.62 | 11.34 | 11.56 | 329,205 | +0.29(+2.56%) |
Jul 29, 2014 | 11.44 | 11.63 | 11.06 | 11.27 | 398,241 | +0.27(+2.47%) |
Jul 28, 2014 | 10.94 | 11.01 | 10.79 | 11.00 | 372,671 | +0.07(+0.62%) |
Jul 25, 2014 | 10.96 | 10.99 | 10.84 | 10.93 | 138,214 | -0.06(-0.54%) |
Jul 24, 2014 | 10.95 | 11.03 | 10.93 | 10.99 | 133,164 | +0.04(+0.39%) |
Jul 23, 2014 | 11.17 | 11.19 | 10.94 | 10.95 | 296,861 | -0.21(-1.90%) |
Jul 22, 2014 | 11.16 | 11.22 | 11.13 | 11.16 | 282,247 | +0.07(+0.61%) |
Jul 21, 2014 | 10.95 | 11.11 | 10.91 | 11.09 | 435,887 | +0.14(+1.32%) |
Jul 18, 2014 | 11.00 | 11.19 | 10.94 | 10.95 | 368,439 | -0.04(-0.39%) |
Jul 17, 2014 | 11.13 | 11.13 | 10.99 | 10.99 | 173,208 | -0.17(-1.52%) |
Jul 16, 2014 | 11.17 | 11.24 | 11.15 | 11.16 | 120,626 | -0.03(-0.30%) |
Jul 15, 2014 | 11.28 | 11.29 | 11.14 | 11.19 | 161,177 | -0.06(-0.53%) |
Jul 14, 2014 | 11.25 | 11.32 | 11.23 | 11.25 | 96,665 | +0.03(+0.30%) |
Jul 11, 2014 | 11.23 | 11.25 | 11.19 | 11.22 | 101,174 | +0.01(+0.08%) |
Jul 10, 2014 | 11.20 | 11.26 | 11.14 | 11.21 | 113,776 | -0.07(-0.60%) |
Jul 09, 2014 | 11.42 | 11.45 | 11.26 | 11.28 | 119,826 | -0.12(-1.04%) |
Jul 08, 2014 | 11.53 | 11.53 | 11.31 | 11.40 | 152,184 | -0.13(-1.10%) |
Jul 07, 2014 | 11.51 | 11.54 | 11.40 | 11.52 | 175,181 | +0.02(+0.15%) |
Jul 03, 2014 | 11.40 | 11.51 | 11.51 | 11.51 | 227,581 | +0.18(+1.57%) |
Jul 02, 2014 | 11.38 | 11.42 | 11.32 | 11.33 | 279,586 | -0.04(-0.37%) |
Jul 01, 2014 | 11.33 | 11.46 | 11.33 | 11.37 | 243,642 | +0.10(+0.90%) |
Jun 30, 2014 | 11.24 | 11.32 | 11.20 | 11.27 | 144,721 | +0.00(+0.00%) |
Jun 27, 2014 | 11.09 | 11.28 | 11.09 | 11.27 | 255,357 | +0.18(+1.61%) |
Jun 26, 2014 | 11.10 | 11.12 | 11.02 | 11.09 | 104,444 | -0.02(-0.15%) |
Jun 25, 2014 | 11.05 | 11.15 | 11.03 | 11.11 | 215,333 | +0.05(+0.46%) |
Jun 24, 2014 | 11.21 | 11.26 | 11.06 | 11.06 | 166,621 | -0.15(-1.36%) |
Jun 23, 2014 | 11.26 | 11.26 | 11.20 | 11.21 | 159,953 | -0.01(-0.08%) |
Jun 20, 2014 | 11.27 | 11.31 | 11.21 | 11.22 | 355,140 | -0.05(-0.45%) |
Jun 19, 2014 | 11.28 | 11.32 | 11.26 | 11.27 | 101,345 | -0.02(-0.15%) |
Jun 18, 2014 | 11.30 | 11.35 | 11.25 | 11.28 | 169,089 | -0.05(-0.45%) |
Jun 17, 2014 | 11.25 | 11.41 | 11.23 | 11.34 | 108,265 | +0.10(+0.91%) |
Jun 16, 2014 | 11.34 | 11.37 | 11.22 | 11.23 | 103,220 | -0.08(-0.75%) |
Jun 13, 2014 | 11.41 | 11.43 | 11.30 | 11.32 | 125,543 | -0.04(-0.37%) |
Jun 12, 2014 | 11.40 | 11.40 | 11.31 | 11.36 | 151,752 | -0.02(-0.15%) |
Jun 11, 2014 | 11.46 | 11.49 | 11.36 | 11.38 | 145,823 | -0.09(-0.81%) |
Jun 10, 2014 | 11.51 | 11.54 | 11.40 | 11.47 | 112,991 | +0.03(+0.22%) |
Jun 06, 2014 | 11.37 | 11.46 | 11.37 | 11.45 | 95,009 | +0.13(+1.12%) |
Jun 05, 2014 | 11.19 | 11.38 | 11.12 | 11.32 | 155,801 | +0.11(+0.98%) |
Jun 04, 2014 | 11.18 | 11.23 | 11.16 | 11.21 | 128,076 | +0.04(+0.34%) |
Jun 03, 2014 | 11.18 | 11.24 | 11.16 | 11.17 | 241,125 | -0.03(-0.23%) |