Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 10.73 | 10.72 | 10.72 | 10.72 | 118,615 | -0.01(-0.08%) |
Aug 28, 2014 | 10.88 | 10.91 | 10.71 | 10.73 | 116,710 | -0.15(-1.35%) |
Aug 27, 2014 | 10.99 | 10.99 | 10.85 | 10.87 | 87,989 | -0.09(-0.79%) |
Aug 26, 2014 | 10.95 | 10.99 | 10.87 | 10.96 | 438,588 | +0.06(+0.56%) |
Aug 25, 2014 | 10.92 | 10.97 | 10.83 | 10.90 | 111,100 | +0.01(+0.08%) |
Aug 22, 2014 | 10.86 | 10.95 | 10.74 | 10.89 | 222,192 | -0.02(-0.16%) |
Aug 21, 2014 | 10.85 | 10.98 | 10.73 | 10.91 | 130,458 | +0.02(+0.16%) |
Aug 20, 2014 | 11.03 | 11.05 | 10.85 | 10.89 | 113,174 | -0.16(-1.41%) |
Aug 19, 2014 | 11.03 | 11.13 | 11.00 | 11.05 | 231,552 | -0.04(-0.39%) |
Aug 18, 2014 | 11.14 | 11.31 | 11.03 | 11.09 | 167,669 | +0.06(+0.55%) |
Aug 15, 2014 | 11.26 | 11.27 | 10.87 | 11.03 | 161,456 | -0.13(-1.16%) |
Aug 14, 2014 | 11.10 | 11.19 | 11.08 | 11.16 | 143,944 | +0.10(+0.86%) |
Aug 13, 2014 | 10.94 | 11.05 | 10.92 | 11.06 | 275,096 | +0.10(+0.95%) |
Aug 12, 2014 | 10.99 | 10.99 | 10.88 | 10.96 | 182,232 | -0.10(-0.86%) |
Aug 11, 2014 | 11.12 | 11.12 | 11.01 | 11.05 | 75,222 | +0.02(+0.16%) |
Aug 08, 2014 | 11.11 | 11.16 | 11.01 | 11.04 | 98,734 | -0.08(-0.70%) |
Aug 07, 2014 | 11.31 | 11.32 | 11.05 | 11.12 | 106,468 | -0.18(-1.61%) |
Aug 06, 2014 | 11.12 | 11.42 | 11.12 | 11.30 | 232,196 | +0.18(+1.63%) |
Aug 05, 2014 | 11.03 | 11.15 | 11.00 | 11.12 | 159,829 | +0.07(+0.63%) |
Aug 04, 2014 | 10.98 | 11.09 | 10.90 | 11.05 | 175,608 | +0.16(+1.43%) |
Aug 01, 2014 | 11.00 | 11.12 | 10.78 | 10.89 | 226,464 | -0.08(-0.71%) |
Jul 31, 2014 | 11.05 | 11.12 | 10.93 | 10.97 | 236,543 | -0.08(-0.71%) |
Jul 30, 2014 | 10.95 | 11.06 | 10.91 | 11.05 | 171,773 | +0.19(+1.75%) |
Jul 29, 2014 | 10.86 | 10.99 | 10.84 | 10.86 | 127,355 | +0.03(+0.32%) |
Jul 28, 2014 | 10.86 | 10.92 | 10.79 | 10.82 | 172,100 | -0.02(-0.16%) |
Jul 25, 2014 | 10.86 | 10.93 | 10.77 | 10.84 | 225,283 | -0.10(-0.87%) |
Jul 24, 2014 | 11.04 | 11.36 | 10.93 | 10.93 | 130,329 | -0.10(-0.86%) |
Jul 23, 2014 | 10.91 | 11.05 | 10.87 | 11.03 | 242,239 | +0.11(+1.03%) |
Jul 22, 2014 | 10.90 | 10.97 | 10.86 | 10.92 | 112,024 | +0.04(+0.40%) |
Jul 21, 2014 | 10.82 | 11.03 | 10.81 | 10.87 | 138,559 | -0.04(-0.40%) |
Jul 18, 2014 | 10.69 | 10.99 | 10.65 | 10.92 | 119,540 | +0.16(+1.53%) |
Jul 17, 2014 | 10.98 | 11.04 | 10.73 | 10.75 | 123,181 | -0.28(-2.51%) |
Jul 16, 2014 | 11.24 | 11.24 | 11.00 | 11.03 | 265,084 | -0.16(-1.39%) |
Jul 15, 2014 | 11.04 | 11.21 | 10.95 | 11.18 | 158,243 | +0.08(+0.70%) |
Jul 14, 2014 | 11.24 | 11.24 | 11.04 | 11.11 | 130,015 | -0.06(-0.54%) |
Jul 11, 2014 | 11.18 | 11.24 | 11.13 | 11.17 | 111,359 | -0.07(-0.62%) |
Jul 10, 2014 | 11.16 | 11.34 | 11.12 | 11.24 | 155,342 | -0.09(-0.76%) |
Jul 09, 2014 | 11.44 | 11.48 | 11.32 | 11.32 | 119,328 | -0.01(-0.08%) |
Jul 08, 2014 | 11.43 | 11.43 | 11.25 | 11.33 | 178,422 | -0.07(-0.61%) |
Jul 07, 2014 | 11.68 | 11.68 | 11.40 | 11.40 | 172,277 | -0.28(-2.37%) |
Jul 03, 2014 | 11.63 | 11.68 | 11.68 | 11.68 | 89,482 | +0.05(+0.45%) |
Jul 02, 2014 | 11.87 | 11.94 | 11.62 | 11.63 | 126,999 | -0.29(-2.47%) |
Jul 01, 2014 | 11.71 | 12.03 | 11.61 | 11.92 | 283,286 | +0.20(+1.70%) |
Jun 30, 2014 | 11.68 | 11.76 | 11.57 | 11.72 | 194,511 | +0.02(+0.15%) |
Jun 27, 2014 | 11.68 | 11.81 | 11.68 | 11.70 | 704,824 | -0.06(-0.52%) |
Jun 26, 2014 | 11.90 | 11.90 | 11.72 | 11.76 | 209,365 | -0.10(-0.87%) |
Jun 25, 2014 | 11.63 | 12.02 | 11.58 | 11.87 | 181,882 | +0.17(+1.48%) |
Jun 24, 2014 | 11.76 | 11.95 | 11.68 | 11.69 | 127,902 | -0.14(-1.17%) |
Jun 23, 2014 | 11.94 | 11.94 | 11.83 | 11.83 | 187,100 | -0.04(-0.36%) |
Jun 20, 2014 | 12.04 | 12.12 | 11.83 | 11.88 | 372,234 | -0.16(-1.29%) |
Jun 19, 2014 | 12.05 | 12.10 | 12.01 | 12.03 | 261,330 | +0.02(+0.14%) |
Jun 18, 2014 | 12.02 | 12.14 | 11.96 | 12.01 | 220,771 | +0.04(+0.36%) |
Jun 17, 2014 | 11.84 | 12.09 | 11.84 | 11.97 | 236,760 | +0.19(+1.62%) |
Jun 16, 2014 | 11.76 | 11.82 | 11.68 | 11.78 | 87,528 | -0.02(-0.15%) |
Jun 13, 2014 | 12.09 | 12.15 | 11.77 | 11.80 | 85,153 | -0.28(-2.29%) |
Jun 12, 2014 | 12.24 | 12.24 | 12.04 | 12.08 | 97,467 | -0.15(-1.20%) |
Jun 11, 2014 | 12.31 | 12.31 | 12.00 | 12.22 | 148,043 | -0.09(-0.70%) |
Jun 10, 2014 | 12.33 | 12.38 | 12.25 | 12.31 | 198,886 | +0.18(+1.50%) |
Jun 06, 2014 | 11.96 | 12.20 | 11.82 | 12.13 | 210,249 | +0.21(+1.74%) |
Jun 05, 2014 | 11.50 | 11.95 | 11.41 | 11.92 | 286,325 | +0.50(+4.39%) |
Jun 04, 2014 | 11.33 | 11.45 | 11.29 | 11.42 | 232,178 | +0.02(+0.15%) |
Jun 03, 2014 | 11.51 | 11.74 | 11.37 | 11.40 | 196,282 | -0.22(-1.86%) |