Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.34 | 12.28 | 12.28 | 12.28 | 466,000 | -0.03(-0.28%) |
Aug 28, 2014 | 12.27 | 12.38 | 12.19 | 12.32 | 150,206 | +0.03(+0.28%) |
Aug 27, 2014 | 12.37 | 12.47 | 12.28 | 12.28 | 347,042 | -0.10(-0.84%) |
Aug 26, 2014 | 12.29 | 12.43 | 12.25 | 12.39 | 459,313 | +0.12(+0.99%) |
Aug 25, 2014 | 12.25 | 12.34 | 12.17 | 12.27 | 214,973 | +0.10(+0.79%) |
Aug 22, 2014 | 12.07 | 12.22 | 12.01 | 12.17 | 355,613 | +0.05(+0.43%) |
Aug 21, 2014 | 12.18 | 12.20 | 12.04 | 12.12 | 357,511 | -0.06(-0.50%) |
Aug 20, 2014 | 12.19 | 12.26 | 12.13 | 12.18 | 256,933 | -0.05(-0.43%) |
Aug 19, 2014 | 12.29 | 12.34 | 12.20 | 12.23 | 358,299 | -0.01(-0.07%) |
Aug 18, 2014 | 12.16 | 12.34 | 12.14 | 12.24 | 409,100 | +0.19(+1.59%) |
Aug 15, 2014 | 12.14 | 12.17 | 11.89 | 12.05 | 328,732 | +0.02(+0.14%) |
Aug 14, 2014 | 12.13 | 12.15 | 12.03 | 12.03 | 272,285 | -0.10(-0.86%) |
Aug 13, 2014 | 11.91 | 12.16 | 11.91 | 12.14 | 320,367 | +0.27(+2.27%) |
Aug 12, 2014 | 11.89 | 12.02 | 11.79 | 11.87 | 270,105 | -0.07(-0.58%) |
Aug 11, 2014 | 11.74 | 12.09 | 11.74 | 11.94 | 587,831 | +0.29(+2.46%) |
Aug 08, 2014 | 11.57 | 11.66 | 11.51 | 11.65 | 554,120 | +0.10(+0.90%) |
Aug 07, 2014 | 11.61 | 11.81 | 11.50 | 11.54 | 389,410 | -0.05(-0.45%) |
Aug 06, 2014 | 11.49 | 11.72 | 11.48 | 11.60 | 577,822 | +0.01(+0.08%) |
Aug 05, 2014 | 11.70 | 11.84 | 11.50 | 11.59 | 698,906 | -0.19(-1.62%) |
Aug 04, 2014 | 11.77 | 11.97 | 11.63 | 11.78 | 786,993 | +0.05(+0.44%) |
Aug 01, 2014 | 11.83 | 11.87 | 11.60 | 11.73 | 862,602 | -0.10(-0.81%) |
Jul 31, 2014 | 11.66 | 11.96 | 11.59 | 11.82 | 1,347,099 | +0.10(+0.82%) |
Jul 30, 2014 | 11.35 | 11.94 | 11.24 | 11.73 | 2,227,856 | +0.03(+0.22%) |
Jul 29, 2014 | 11.65 | 11.79 | 11.57 | 11.70 | 1,797,445 | +0.07(+0.60%) |
Jul 28, 2014 | 11.73 | 11.74 | 11.49 | 11.63 | 635,227 | -0.10(-0.81%) |
Jul 25, 2014 | 11.67 | 11.83 | 11.64 | 11.73 | 498,910 | -0.09(-0.74%) |
Jul 24, 2014 | 12.00 | 12.00 | 11.76 | 11.81 | 649,291 | -0.17(-1.45%) |
Jul 23, 2014 | 11.92 | 12.06 | 11.82 | 11.99 | 617,419 | +0.09(+0.73%) |
Jul 22, 2014 | 11.70 | 11.96 | 11.70 | 11.90 | 391,702 | +0.31(+2.70%) |
Jul 21, 2014 | 11.61 | 11.66 | 11.38 | 11.59 | 634,149 | -0.10(-0.89%) |
Jul 18, 2014 | 11.54 | 11.73 | 11.54 | 11.69 | 615,782 | +0.13(+1.13%) |
Jul 17, 2014 | 11.74 | 11.87 | 11.52 | 11.56 | 609,307 | -0.30(-2.56%) |
Jul 16, 2014 | 11.91 | 12.06 | 11.81 | 11.87 | 364,607 | +0.05(+0.44%) |
Jul 15, 2014 | 12.07 | 12.09 | 11.80 | 11.81 | 362,317 | -0.27(-2.23%) |
Jul 14, 2014 | 12.07 | 12.23 | 12.01 | 12.08 | 532,225 | +0.19(+1.61%) |
Jul 11, 2014 | 11.94 | 11.98 | 11.83 | 11.89 | 251,144 | -0.05(-0.44%) |
Jul 10, 2014 | 11.80 | 12.06 | 11.71 | 11.94 | 419,215 | -0.08(-0.65%) |
Jul 09, 2014 | 12.08 | 12.23 | 11.96 | 12.02 | 727,294 | -0.04(-0.36%) |
Jul 08, 2014 | 12.29 | 12.31 | 12.06 | 12.07 | 842,006 | -0.27(-2.18%) |
Jul 07, 2014 | 12.80 | 12.80 | 12.30 | 12.34 | 631,696 | -0.49(-3.79%) |
Jul 03, 2014 | 12.80 | 12.82 | 12.82 | 12.82 | 243,821 | +0.10(+0.75%) |
Jul 02, 2014 | 12.54 | 12.78 | 12.54 | 12.73 | 470,057 | +0.19(+1.52%) |
Jul 01, 2014 | 12.46 | 12.74 | 12.46 | 12.53 | 739,667 | +0.16(+1.26%) |
Jun 30, 2014 | 12.22 | 12.51 | 12.16 | 12.38 | 905,759 | +0.14(+1.14%) |
Jun 27, 2014 | 12.50 | 12.66 | 12.23 | 12.24 | 2,568,242 | -0.33(-2.63%) |
Jun 26, 2014 | 12.73 | 12.74 | 12.53 | 12.57 | 407,436 | -0.17(-1.30%) |
Jun 25, 2014 | 12.43 | 12.77 | 12.33 | 12.73 | 659,794 | +0.25(+2.02%) |
Jun 24, 2014 | 12.60 | 12.83 | 12.47 | 12.48 | 574,320 | -0.17(-1.30%) |
Jun 23, 2014 | 12.85 | 12.93 | 12.63 | 12.65 | 1,204,145 | -0.07(-0.55%) |
Jun 20, 2014 | 12.75 | 12.80 | 12.62 | 12.72 | 555,919 | +0.00(+0.00%) |
Jun 19, 2014 | 12.75 | 12.89 | 12.65 | 12.72 | 438,712 | +0.03(+0.27%) |
Jun 18, 2014 | 12.50 | 12.71 | 12.25 | 12.68 | 807,514 | +0.17(+1.39%) |
Jun 17, 2014 | 12.46 | 12.53 | 12.34 | 12.51 | 505,451 | +0.06(+0.49%) |
Jun 16, 2014 | 12.26 | 12.53 | 12.23 | 12.45 | 455,465 | +0.17(+1.34%) |
Jun 13, 2014 | 12.31 | 12.36 | 12.17 | 12.28 | 231,797 | +0.03(+0.28%) |
Jun 12, 2014 | 12.44 | 12.44 | 12.17 | 12.25 | 890,599 | -0.22(-1.74%) |
Jun 11, 2014 | 12.45 | 12.50 | 12.32 | 12.47 | 367,104 | -0.03(-0.21%) |
Jun 10, 2014 | 12.44 | 12.55 | 12.36 | 12.49 | 441,072 | +0.14(+1.13%) |
Jun 06, 2014 | 12.19 | 12.39 | 12.14 | 12.35 | 625,118 | +0.22(+1.79%) |
Jun 05, 2014 | 11.84 | 12.15 | 11.73 | 12.14 | 1,326,931 | +0.36(+3.10%) |
Jun 04, 2014 | 11.75 | 11.92 | 11.58 | 11.77 | 462,873 | -0.09(-0.73%) |
Jun 03, 2014 | 11.91 | 12.04 | 11.67 | 11.86 | 453,786 | -0.10(-0.87%) |