Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.48 | 12.49 | 12.49 | 12.49 | 7,187,237 | -0.01(-0.07%) |
Aug 28, 2014 | 12.25 | 12.50 | 12.25 | 12.50 | 6,041,658 | +0.14(+1.16%) |
Aug 27, 2014 | 12.07 | 12.39 | 12.07 | 12.35 | 7,983,719 | +0.24(+2.00%) |
Aug 26, 2014 | 12.15 | 12.18 | 12.06 | 12.11 | 5,019,037 | -0.03(-0.22%) |
Aug 25, 2014 | 12.49 | 12.50 | 12.12 | 12.14 | 6,322,147 | -0.31(-2.52%) |
Aug 22, 2014 | 12.21 | 12.50 | 12.15 | 12.45 | 14,290,338 | +0.21(+1.69%) |
Aug 21, 2014 | 12.16 | 12.26 | 12.09 | 12.24 | 8,821,877 | +0.09(+0.74%) |
Aug 20, 2014 | 12.14 | 12.32 | 12.12 | 12.15 | 4,809,972 | +0.04(+0.37%) |
Aug 19, 2014 | 12.12 | 12.16 | 12.03 | 12.11 | 3,354,931 | +0.05(+0.45%) |
Aug 18, 2014 | 11.97 | 12.06 | 11.94 | 12.06 | 4,627,187 | +0.09(+0.75%) |
Aug 15, 2014 | 11.98 | 12.06 | 11.82 | 11.97 | 3,176,849 | +0.00(+0.00%) |
Aug 14, 2014 | 11.93 | 12.13 | 11.90 | 11.97 | 4,980,684 | +0.06(+0.53%) |
Aug 13, 2014 | 11.77 | 11.92 | 11.77 | 11.90 | 4,574,582 | +0.16(+1.38%) |
Aug 12, 2014 | 11.81 | 11.90 | 11.67 | 11.74 | 3,435,814 | -0.04(-0.30%) |
Aug 11, 2014 | 11.66 | 11.83 | 11.61 | 11.78 | 7,092,927 | +0.18(+1.55%) |
Aug 08, 2014 | 11.53 | 11.61 | 11.43 | 11.60 | 7,352,143 | +0.11(+0.94%) |
Aug 07, 2014 | 11.83 | 11.85 | 11.49 | 11.49 | 4,872,332 | -0.26(-2.22%) |
Aug 06, 2014 | 11.68 | 11.88 | 11.63 | 11.75 | 4,733,411 | +0.04(+0.31%) |
Aug 05, 2014 | 11.85 | 11.98 | 11.68 | 11.71 | 8,048,355 | -0.23(-1.95%) |
Aug 04, 2014 | 12.06 | 12.08 | 11.91 | 11.95 | 2,951,678 | -0.07(-0.60%) |
Aug 01, 2014 | 11.95 | 12.09 | 11.90 | 12.02 | 3,467,553 | +0.04(+0.37%) |
Jul 31, 2014 | 12.12 | 12.18 | 11.84 | 11.97 | 7,336,539 | -0.25(-2.06%) |
Jul 30, 2014 | 12.10 | 12.32 | 12.09 | 12.23 | 8,431,200 | +0.19(+1.57%) |
Jul 29, 2014 | 11.94 | 12.10 | 11.88 | 12.04 | 10,418,228 | +0.15(+1.28%) |
Jul 28, 2014 | 12.05 | 12.06 | 11.76 | 11.88 | 13,800,761 | -0.13(-1.12%) |
Jul 25, 2014 | 12.50 | 12.50 | 12.01 | 12.02 | 9,114,558 | -0.51(-4.08%) |
Jul 24, 2014 | 12.50 | 12.57 | 12.41 | 12.53 | 2,739,755 | +0.01(+0.07%) |
Jul 23, 2014 | 12.71 | 12.75 | 12.51 | 12.52 | 4,995,305 | -0.19(-1.48%) |
Jul 22, 2014 | 12.76 | 12.81 | 12.66 | 12.71 | 5,204,266 | -0.03(-0.25%) |
Jul 21, 2014 | 12.70 | 12.78 | 12.61 | 12.74 | 4,483,934 | -0.03(-0.25%) |
Jul 18, 2014 | 12.60 | 12.83 | 12.53 | 12.77 | 6,295,453 | +0.12(+0.92%) |
Jul 17, 2014 | 12.87 | 13.01 | 12.65 | 12.66 | 4,104,511 | -0.26(-2.02%) |
Jul 16, 2014 | 12.78 | 12.97 | 12.70 | 12.92 | 6,511,374 | +0.19(+1.48%) |
Jul 15, 2014 | 12.58 | 12.74 | 12.48 | 12.73 | 9,641,397 | +0.23(+1.87%) |
Jul 14, 2014 | 12.65 | 12.74 | 12.39 | 12.50 | 8,593,373 | -0.17(-1.35%) |
Jul 11, 2014 | 12.87 | 12.88 | 12.63 | 12.67 | 3,419,067 | -0.13(-1.05%) |
Jul 10, 2014 | 12.68 | 12.94 | 12.61 | 12.80 | 7,102,490 | -0.06(-0.49%) |
Jul 09, 2014 | 12.83 | 13.04 | 12.76 | 12.86 | 7,247,911 | -0.28(-2.12%) |
Jul 08, 2014 | 13.05 | 13.19 | 12.94 | 13.14 | 12,395,933 | +0.09(+0.72%) |
Jul 07, 2014 | 13.11 | 13.17 | 12.97 | 13.05 | 3,859,814 | -0.09(-0.65%) |
Jul 03, 2014 | 13.13 | 13.13 | 13.13 | 13.13 | 2,694,225 | +0.08(+0.62%) |
Jul 02, 2014 | 13.11 | 13.12 | 13.01 | 13.05 | 3,876,198 | -0.06(-0.48%) |
Jul 01, 2014 | 12.91 | 13.21 | 12.90 | 13.11 | 6,270,579 | +0.25(+1.95%) |
Jun 30, 2014 | 12.69 | 12.94 | 12.68 | 12.86 | 8,830,682 | +0.13(+1.06%) |
Jun 27, 2014 | 12.87 | 12.91 | 12.72 | 12.73 | 5,792,245 | -0.15(-1.18%) |
Jun 26, 2014 | 12.96 | 13.00 | 12.84 | 12.88 | 4,518,392 | -0.13(-0.97%) |
Jun 25, 2014 | 12.88 | 13.02 | 12.72 | 13.01 | 11,825,572 | +0.11(+0.83%) |
Jun 24, 2014 | 13.22 | 13.22 | 12.88 | 12.90 | 8,516,801 | -0.31(-2.31%) |
Jun 23, 2014 | 13.27 | 13.31 | 13.14 | 13.20 | 6,417,268 | -0.11(-0.81%) |
Jun 20, 2014 | 13.27 | 13.36 | 13.11 | 13.31 | 14,216,971 | +0.12(+0.88%) |
Jun 19, 2014 | 13.33 | 13.37 | 13.14 | 13.20 | 9,037,003 | -0.07(-0.54%) |
Jun 18, 2014 | 13.31 | 13.50 | 13.24 | 13.27 | 6,029,759 | -0.04(-0.34%) |
Jun 17, 2014 | 13.12 | 13.41 | 13.09 | 13.31 | 11,519,036 | +0.22(+1.64%) |
Jun 16, 2014 | 13.30 | 13.42 | 13.03 | 13.10 | 6,981,237 | -0.27(-2.01%) |
Jun 13, 2014 | 13.38 | 13.43 | 13.10 | 13.37 | 10,632,161 | -0.04(-0.33%) |
Jun 12, 2014 | 13.59 | 13.68 | 13.36 | 13.41 | 6,262,492 | -0.19(-1.39%) |
Jun 11, 2014 | 13.51 | 13.80 | 13.48 | 13.60 | 8,379,760 | +0.29(+2.16%) |
Jun 10, 2014 | 13.25 | 13.57 | 13.21 | 13.31 | 7,383,153 | -0.29(-2.11%) |
Jun 06, 2014 | 13.70 | 13.73 | 13.57 | 13.60 | 4,049,765 | -0.01(-0.07%) |
Jun 05, 2014 | 13.76 | 13.77 | 13.46 | 13.61 | 18,034,228 | -0.72(-4.99%) |
Jun 04, 2014 | 14.34 | 14.39 | 14.18 | 14.32 | 4,503,112 | -0.04(-0.25%) |
Jun 03, 2014 | 14.23 | 14.38 | 14.14 | 14.36 | 5,295,817 | +0.13(+0.88%) |