Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.42 | 12.23 | 12.23 | 12.23 | 4,862,500 | -0.18(-1.45%) |
Aug 28, 2014 | 12.33 | 12.44 | 12.23 | 12.41 | 5,358,859 | +0.03(+0.24%) |
Aug 27, 2014 | 12.50 | 12.53 | 12.23 | 12.38 | 6,507,618 | -0.06(-0.48%) |
Aug 26, 2014 | 12.63 | 12.67 | 12.39 | 12.44 | 5,111,686 | -0.17(-1.35%) |
Aug 25, 2014 | 12.72 | 12.83 | 12.56 | 12.61 | 5,610,169 | +0.01(+0.08%) |
Aug 22, 2014 | 12.47 | 12.70 | 12.45 | 12.60 | 8,525,338 | +0.13(+1.04%) |
Aug 21, 2014 | 12.75 | 12.83 | 12.43 | 12.47 | 7,956,082 | -0.26(-2.04%) |
Aug 20, 2014 | 12.55 | 12.82 | 12.47 | 12.73 | 15,823,237 | +0.40(+3.24%) |
Aug 19, 2014 | 12.30 | 12.42 | 12.26 | 12.33 | 8,488,860 | +0.05(+0.41%) |
Aug 18, 2014 | 12.01 | 12.31 | 11.95 | 12.28 | 7,727,304 | +0.37(+3.11%) |
Aug 15, 2014 | 11.90 | 11.92 | 11.66 | 11.91 | 5,904,011 | +0.11(+0.93%) |
Aug 14, 2014 | 11.92 | 11.98 | 11.76 | 11.80 | 8,244,506 | -0.08(-0.67%) |
Aug 13, 2014 | 11.68 | 11.99 | 11.68 | 11.88 | 4,818,141 | +0.26(+2.24%) |
Aug 12, 2014 | 11.75 | 11.86 | 11.56 | 11.62 | 9,641,311 | -0.12(-1.02%) |
Aug 11, 2014 | 11.57 | 11.87 | 11.50 | 11.74 | 10,946,870 | +0.28(+2.44%) |
Aug 08, 2014 | 11.19 | 11.53 | 11.01 | 11.46 | 9,489,478 | +0.33(+2.96%) |
Aug 07, 2014 | 11.01 | 11.27 | 10.92 | 11.13 | 9,438,993 | +0.21(+1.92%) |
Aug 06, 2014 | 10.69 | 11.00 | 10.56 | 10.92 | 6,668,768 | +0.14(+1.30%) |
Aug 05, 2014 | 10.79 | 10.98 | 10.69 | 10.78 | 12,669,861 | -0.08(-0.74%) |
Aug 04, 2014 | 10.86 | 11.04 | 10.73 | 10.86 | 9,100,738 | +0.05(+0.46%) |
Aug 01, 2014 | 10.74 | 10.89 | 10.50 | 10.81 | 8,724,814 | +0.09(+0.84%) |
Jul 31, 2014 | 10.97 | 11.06 | 10.71 | 10.72 | 8,120,751 | -0.36(-3.25%) |
Jul 30, 2014 | 11.19 | 11.25 | 10.93 | 11.08 | 5,738,410 | +0.02(+0.18%) |
Jul 29, 2014 | 11.23 | 11.28 | 10.95 | 11.06 | 7,017,582 | -0.11(-0.98%) |
Jul 28, 2014 | 11.43 | 11.45 | 11.07 | 11.17 | 5,813,865 | -0.24(-2.10%) |
Jul 25, 2014 | 11.08 | 11.46 | 11.00 | 11.41 | 6,198,080 | +0.35(+3.16%) |
Jul 24, 2014 | 11.57 | 11.59 | 11.03 | 11.06 | 13,620,341 | -0.22(-1.95%) |
Jul 23, 2014 | 10.85 | 11.32 | 10.83 | 11.28 | 13,423,558 | +0.50(+4.64%) |
Jul 22, 2014 | 10.75 | 10.83 | 10.72 | 10.78 | 3,831,805 | +0.07(+0.65%) |
Jul 21, 2014 | 10.78 | 10.82 | 10.61 | 10.71 | 4,544,435 | -0.12(-1.11%) |
Jul 18, 2014 | 10.69 | 10.87 | 10.65 | 10.83 | 3,981,089 | +0.20(+1.88%) |
Jul 17, 2014 | 10.79 | 10.91 | 10.59 | 10.63 | 5,846,443 | -0.24(-2.21%) |
Jul 16, 2014 | 10.89 | 10.95 | 10.78 | 10.87 | 5,676,254 | +0.05(+0.46%) |
Jul 15, 2014 | 10.89 | 10.89 | 10.64 | 10.82 | 4,734,081 | +0.11(+1.03%) |
Jul 14, 2014 | 10.92 | 10.92 | 10.66 | 10.71 | 5,874,116 | -0.11(-1.02%) |
Jul 11, 2014 | 10.78 | 10.95 | 10.63 | 10.82 | 7,760,373 | +0.09(+0.84%) |
Jul 10, 2014 | 10.50 | 10.77 | 10.43 | 10.73 | 6,084,502 | +0.07(+0.66%) |
Jul 09, 2014 | 10.64 | 10.85 | 10.61 | 10.66 | 8,062,294 | +0.17(+1.62%) |
Jul 08, 2014 | 10.44 | 10.51 | 10.17 | 10.49 | 17,545,868 | -0.13(-1.22%) |
Jul 07, 2014 | 10.87 | 10.93 | 10.58 | 10.62 | 5,139,227 | -0.27(-2.48%) |
Jul 03, 2014 | 10.85 | 10.89 | 10.89 | 10.89 | 2,294,700 | +0.14(+1.30%) |
Jul 02, 2014 | 10.84 | 10.95 | 10.67 | 10.75 | 8,451,700 | -0.23(-2.09%) |
Jul 01, 2014 | 10.84 | 11.08 | 10.84 | 10.98 | 7,048,253 | +0.13(+1.20%) |
Jun 30, 2014 | 10.91 | 11.12 | 10.80 | 10.85 | 10,108,992 | -0.03(-0.28%) |
Jun 27, 2014 | 10.52 | 10.88 | 10.46 | 10.88 | 9,168,046 | +0.30(+2.84%) |
Jun 26, 2014 | 10.67 | 10.75 | 10.54 | 10.58 | 4,549,462 | -0.08(-0.75%) |
Jun 25, 2014 | 10.38 | 10.68 | 10.31 | 10.66 | 4,741,066 | +0.25(+2.40%) |
Jun 24, 2014 | 10.41 | 10.68 | 10.36 | 10.41 | 6,598,884 | -0.05(-0.48%) |
Jun 23, 2014 | 10.57 | 10.66 | 10.37 | 10.46 | 4,710,079 | -0.14(-1.32%) |
Jun 20, 2014 | 10.52 | 10.65 | 10.52 | 10.60 | 5,654,409 | +0.08(+0.76%) |
Jun 19, 2014 | 10.63 | 10.66 | 10.42 | 10.52 | 6,461,362 | -0.03(-0.28%) |
Jun 18, 2014 | 10.49 | 10.61 | 10.36 | 10.55 | 6,386,058 | +0.02(+0.19%) |
Jun 17, 2014 | 10.36 | 10.57 | 10.23 | 10.53 | 9,821,918 | +0.14(+1.35%) |
Jun 16, 2014 | 10.22 | 10.49 | 10.16 | 10.39 | 10,016,176 | +0.16(+1.56%) |
Jun 13, 2014 | 10.02 | 10.23 | 9.980 | 10.23 | 9,143,485 | +0.29(+2.92%) |
Jun 12, 2014 | 10.27 | 10.27 | 9.880 | 9.940 | 18,989,452 | -0.49(-4.70%) |
Jun 11, 2014 | 10.48 | 10.52 | 10.34 | 10.43 | 13,655,186 | -0.20(-1.88%) |
Jun 10, 2014 | 10.42 | 10.63 | 10.29 | 10.63 | 9,103,469 | +0.09(+0.85%) |
Jun 06, 2014 | 10.35 | 10.58 | 10.28 | 10.54 | 9,484,537 | +0.26(+2.53%) |
Jun 05, 2014 | 10.30 | 10.36 | 10.19 | 10.28 | 8,850,256 | +0.01(+0.10%) |
Jun 04, 2014 | 10.05 | 10.38 | 10.01 | 10.27 | 18,376,800 | +0.22(+2.19%) |
Jun 03, 2014 | 9.810 | 10.09 | 9.810 | 10.05 | 16,476,446 | +0.23(+2.34%) |