Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.86 | 12.10 | 12.10 | 12.10 | 437,600 | +0.20(+1.68%) |
Aug 28, 2014 | 12.05 | 12.11 | 11.82 | 11.90 | 232,405 | -0.21(-1.73%) |
Aug 27, 2014 | 12.25 | 12.35 | 12.05 | 12.11 | 190,990 | -0.15(-1.22%) |
Aug 26, 2014 | 12.56 | 12.57 | 12.23 | 12.26 | 249,036 | -0.33(-2.62%) |
Aug 25, 2014 | 12.39 | 12.60 | 12.36 | 12.59 | 224,527 | +0.31(+2.52%) |
Aug 22, 2014 | 12.21 | 12.40 | 12.21 | 12.28 | 272,777 | +0.07(+0.57%) |
Aug 21, 2014 | 12.18 | 12.30 | 12.09 | 12.21 | 271,606 | +0.05(+0.41%) |
Aug 20, 2014 | 12.28 | 12.31 | 12.13 | 12.16 | 230,280 | -0.14(-1.14%) |
Aug 19, 2014 | 12.12 | 12.38 | 12.12 | 12.30 | 341,545 | +0.23(+1.91%) |
Aug 18, 2014 | 12.16 | 12.43 | 12.00 | 12.07 | 306,601 | -0.05(-0.41%) |
Aug 15, 2014 | 12.43 | 12.47 | 11.94 | 12.12 | 349,426 | -0.33(-2.65%) |
Aug 14, 2014 | 12.38 | 12.49 | 12.38 | 12.45 | 248,991 | +0.13(+1.06%) |
Aug 13, 2014 | 12.26 | 12.43 | 12.20 | 12.32 | 134,142 | +0.14(+1.15%) |
Aug 12, 2014 | 12.59 | 12.76 | 12.17 | 12.18 | 396,071 | -0.47(-3.72%) |
Aug 11, 2014 | 12.27 | 12.66 | 12.27 | 12.65 | 459,643 | +0.37(+3.01%) |
Aug 08, 2014 | 12.19 | 12.35 | 12.13 | 12.28 | 563,802 | +0.08(+0.66%) |
Aug 07, 2014 | 12.25 | 12.29 | 12.09 | 12.20 | 625,414 | +0.00(+0.00%) |
Aug 06, 2014 | 12.00 | 12.35 | 11.90 | 12.20 | 821,454 | +0.41(+3.48%) |
Aug 05, 2014 | 11.79 | 12.12 | 11.66 | 11.79 | 607,435 | +0.00(+0.00%) |
Aug 04, 2014 | 11.60 | 11.94 | 11.50 | 11.79 | 895,995 | +0.25(+2.17%) |
Aug 01, 2014 | 11.63 | 11.73 | 11.48 | 11.54 | 273,091 | -0.05(-0.43%) |
Jul 31, 2014 | 11.84 | 11.88 | 11.55 | 11.59 | 273,645 | -0.29(-2.44%) |
Jul 30, 2014 | 11.78 | 11.90 | 11.63 | 11.88 | 293,954 | +0.12(+1.02%) |
Jul 29, 2014 | 11.71 | 11.89 | 11.65 | 11.76 | 179,290 | +0.03(+0.26%) |
Jul 28, 2014 | 11.66 | 11.79 | 11.65 | 11.73 | 216,499 | +0.02(+0.17%) |
Jul 25, 2014 | 11.64 | 11.71 | 11.50 | 11.71 | 231,645 | +0.05(+0.43%) |
Jul 24, 2014 | 11.92 | 11.93 | 11.59 | 11.66 | 280,110 | -0.21(-1.77%) |
Jul 23, 2014 | 11.87 | 11.90 | 11.77 | 11.87 | 251,454 | -0.01(-0.04%) |
Jul 22, 2014 | 11.78 | 11.90 | 11.65 | 11.88 | 553,147 | +0.11(+0.89%) |
Jul 21, 2014 | 11.52 | 11.80 | 11.52 | 11.77 | 399,880 | +0.18(+1.55%) |
Jul 18, 2014 | 11.33 | 11.62 | 11.33 | 11.59 | 622,126 | +0.12(+1.05%) |
Jul 17, 2014 | 11.29 | 11.65 | 11.25 | 11.47 | 507,793 | +0.05(+0.44%) |
Jul 16, 2014 | 11.59 | 11.62 | 11.28 | 11.42 | 674,355 | -0.09(-0.78%) |
Jul 15, 2014 | 11.12 | 11.66 | 11.10 | 11.51 | 895,416 | +0.24(+2.13%) |
Jul 14, 2014 | 11.94 | 11.99 | 11.23 | 11.27 | 1,461,476 | -0.65(-5.45%) |
Jul 11, 2014 | 11.00 | 11.94 | 11.00 | 11.92 | 3,360,479 | +0.95(+8.66%) |
Jul 10, 2014 | 11.71 | 11.85 | 10.91 | 10.97 | 7,262,984 | -3.68(-25.12%) |
Jul 09, 2014 | 15.18 | 15.25 | 14.51 | 14.65 | 1,277,900 | -0.44(-2.92%) |
Jul 08, 2014 | 15.22 | 15.27 | 15.05 | 15.09 | 304,785 | -0.18(-1.18%) |
Jul 07, 2014 | 15.38 | 15.40 | 15.20 | 15.27 | 265,106 | -0.13(-0.84%) |
Jul 03, 2014 | 15.42 | 15.40 | 15.40 | 15.40 | 175,400 | +0.02(+0.13%) |
Jul 02, 2014 | 15.71 | 15.96 | 15.34 | 15.38 | 328,483 | -0.33(-2.10%) |
Jul 01, 2014 | 16.00 | 16.25 | 15.53 | 15.71 | 495,253 | -0.25(-1.57%) |
Jun 30, 2014 | 15.66 | 16.06 | 15.64 | 15.96 | 267,004 | +0.32(+2.05%) |
Jun 27, 2014 | 15.69 | 16.00 | 15.61 | 15.64 | 1,537,155 | -0.11(-0.70%) |
Jun 26, 2014 | 15.56 | 15.83 | 15.47 | 15.75 | 238,916 | +0.14(+0.90%) |
Jun 25, 2014 | 15.56 | 15.74 | 15.29 | 15.61 | 538,495 | -0.03(-0.19%) |
Jun 24, 2014 | 15.63 | 15.98 | 15.54 | 15.64 | 560,524 | -0.07(-0.45%) |
Jun 23, 2014 | 16.18 | 16.25 | 15.63 | 15.71 | 1,159,856 | -0.43(-2.66%) |
Jun 20, 2014 | 16.80 | 16.91 | 16.03 | 16.14 | 1,034,230 | -0.68(-4.04%) |
Jun 19, 2014 | 16.46 | 16.90 | 16.37 | 16.82 | 1,106,071 | +0.37(+2.25%) |
Jun 18, 2014 | 15.91 | 16.50 | 15.74 | 16.45 | 1,335,831 | +0.50(+3.13%) |
Jun 17, 2014 | 15.74 | 15.99 | 15.61 | 15.95 | 697,655 | +0.23(+1.46%) |
Jun 16, 2014 | 15.55 | 15.88 | 15.55 | 15.72 | 462,752 | +0.14(+0.90%) |
Jun 13, 2014 | 15.53 | 15.73 | 15.50 | 15.58 | 348,317 | +0.02(+0.13%) |
Jun 12, 2014 | 15.34 | 15.67 | 15.25 | 15.56 | 556,802 | +0.27(+1.77%) |
Jun 11, 2014 | 15.18 | 15.39 | 15.17 | 15.29 | 210,762 | +0.01(+0.07%) |
Jun 10, 2014 | 15.33 | 15.44 | 15.17 | 15.28 | 326,278 | -0.12(-0.78%) |
Jun 06, 2014 | 15.46 | 15.69 | 15.37 | 15.40 | 468,074 | +0.03(+0.20%) |
Jun 05, 2014 | 15.49 | 15.50 | 15.17 | 15.37 | 394,569 | -0.04(-0.26%) |
Jun 04, 2014 | 15.22 | 15.51 | 15.20 | 15.41 | 283,017 | +0.04(+0.26%) |
Jun 03, 2014 | 15.62 | 15.75 | 15.33 | 15.37 | 309,155 | -0.35(-2.23%) |