Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.52 | 12.67 | 12.67 | 12.67 | 1,648,616 | +0.16(+1.25%) |
Aug 28, 2014 | 12.48 | 12.59 | 12.35 | 12.51 | 1,389,278 | -0.01(-0.07%) |
Aug 27, 2014 | 12.53 | 12.62 | 12.52 | 12.52 | 1,001,607 | -0.01(-0.07%) |
Aug 26, 2014 | 12.43 | 12.58 | 12.37 | 12.53 | 1,619,712 | +0.15(+1.19%) |
Aug 25, 2014 | 12.49 | 12.53 | 12.39 | 12.38 | 1,128,206 | -0.04(-0.35%) |
Aug 22, 2014 | 12.39 | 12.51 | 12.31 | 12.43 | 1,498,296 | -0.02(-0.14%) |
Aug 21, 2014 | 12.43 | 12.50 | 12.36 | 12.44 | 1,600,633 | +0.04(+0.30%) |
Aug 20, 2014 | 12.47 | 12.51 | 12.31 | 12.41 | 2,165,490 | -0.14(-1.11%) |
Aug 19, 2014 | 12.44 | 12.69 | 12.44 | 12.54 | 3,003,119 | +0.10(+0.84%) |
Aug 18, 2014 | 12.48 | 12.58 | 12.39 | 12.44 | 3,074,152 | +0.03(+0.28%) |
Aug 15, 2014 | 12.36 | 12.54 | 12.28 | 12.41 | 4,572,867 | +0.12(+0.99%) |
Aug 14, 2014 | 11.90 | 12.37 | 11.90 | 12.28 | 5,761,484 | +0.37(+3.07%) |
Aug 13, 2014 | 11.81 | 12.03 | 11.77 | 11.92 | 3,393,958 | +0.11(+0.96%) |
Aug 12, 2014 | 11.76 | 11.82 | 11.66 | 11.81 | 2,685,412 | +0.02(+0.15%) |
Aug 11, 2014 | 11.70 | 13.52 | 11.70 | 11.79 | 3,644,412 | +0.11(+0.97%) |
Aug 08, 2014 | 11.68 | 11.96 | 11.54 | 11.68 | 4,063,841 | +0.00(+0.00%) |
Aug 07, 2014 | 11.60 | 11.91 | 11.42 | 11.68 | 10,574,832 | +0.58(+5.26%) |
Aug 06, 2014 | 10.87 | 11.14 | 10.81 | 11.09 | 5,585,706 | +0.22(+2.00%) |
Aug 05, 2014 | 10.80 | 11.14 | 10.72 | 10.87 | 5,845,588 | +0.04(+0.40%) |
Aug 04, 2014 | 10.91 | 11.01 | 10.60 | 10.83 | 4,765,276 | -0.10(-0.88%) |
Aug 01, 2014 | 11.03 | 11.16 | 10.74 | 10.93 | 4,193,849 | -0.09(-0.79%) |
Jul 31, 2014 | 11.08 | 11.20 | 10.86 | 11.01 | 7,317,107 | -0.20(-1.78%) |
Jul 30, 2014 | 11.30 | 11.41 | 11.14 | 11.21 | 2,964,069 | -0.04(-0.39%) |
Jul 29, 2014 | 11.40 | 11.45 | 11.24 | 11.26 | 2,533,815 | -0.13(-1.15%) |
Jul 28, 2014 | 11.46 | 11.49 | 11.31 | 11.39 | 2,364,500 | -0.07(-0.61%) |
Jul 25, 2014 | 11.40 | 11.54 | 11.30 | 11.46 | 4,607,407 | -0.06(-0.53%) |
Jul 24, 2014 | 11.43 | 11.61 | 11.38 | 11.52 | 2,501,138 | +0.00(+0.00%) |
Jul 23, 2014 | 11.40 | 11.59 | 11.31 | 11.52 | 3,693,217 | +0.12(+1.07%) |
Jul 22, 2014 | 11.40 | 11.46 | 11.28 | 11.40 | 3,007,822 | +0.02(+0.15%) |
Jul 21, 2014 | 11.40 | 11.48 | 11.30 | 11.38 | 2,746,204 | -0.08(-0.68%) |
Jul 18, 2014 | 11.27 | 11.53 | 11.27 | 11.46 | 4,625,638 | +0.17(+1.54%) |
Jul 17, 2014 | 11.28 | 11.54 | 11.17 | 11.28 | 6,463,687 | -0.11(-0.99%) |
Jul 16, 2014 | 11.85 | 11.93 | 11.30 | 11.40 | 12,152,235 | -0.50(-4.24%) |
Jul 15, 2014 | 12.07 | 12.17 | 11.80 | 11.90 | 5,457,198 | -0.16(-1.30%) |
Jul 14, 2014 | 12.06 | 12.17 | 11.86 | 12.06 | 4,386,941 | +0.08(+0.65%) |
Jul 11, 2014 | 11.92 | 12.28 | 11.89 | 11.98 | 17,687,428 | -0.68(-5.36%) |
Jul 10, 2014 | 12.05 | 12.80 | 11.94 | 12.66 | 7,935,910 | +0.38(+3.12%) |
Jul 09, 2014 | 12.30 | 12.39 | 12.18 | 12.28 | 2,850,788 | +0.03(+0.28%) |
Jul 08, 2014 | 12.39 | 12.49 | 12.22 | 12.24 | 7,239,531 | -0.16(-1.26%) |
Jul 07, 2014 | 12.70 | 12.74 | 12.31 | 12.40 | 5,590,017 | -0.37(-2.86%) |
Jul 03, 2014 | 12.97 | 12.76 | 12.76 | 12.76 | 1,593,961 | -0.10(-0.81%) |
Jul 02, 2014 | 12.82 | 13.10 | 12.81 | 12.87 | 5,377,617 | +0.10(+0.75%) |
Jul 01, 2014 | 12.88 | 13.08 | 12.76 | 12.77 | 4,416,710 | -0.11(-0.88%) |
Jun 30, 2014 | 12.95 | 12.98 | 12.71 | 12.88 | 4,958,247 | -0.14(-1.07%) |
Jun 27, 2014 | 13.10 | 13.25 | 12.91 | 13.02 | 3,971,098 | -0.13(-0.99%) |
Jun 26, 2014 | 13.27 | 13.30 | 13.13 | 13.15 | 2,441,797 | -0.14(-1.05%) |
Jun 25, 2014 | 13.09 | 13.33 | 13.09 | 13.29 | 2,777,259 | +0.14(+1.06%) |
Jun 24, 2014 | 13.27 | 13.53 | 13.14 | 13.15 | 3,982,026 | -0.11(-0.85%) |
Jun 23, 2014 | 13.19 | 13.33 | 13.08 | 13.27 | 3,434,594 | +0.15(+1.13%) |
Jun 20, 2014 | 13.19 | 13.30 | 13.06 | 13.12 | 5,967,034 | -0.12(-0.92%) |
Jun 19, 2014 | 13.46 | 13.46 | 13.20 | 13.24 | 2,953,749 | -0.20(-1.49%) |
Jun 18, 2014 | 13.45 | 13.47 | 13.25 | 13.44 | 2,730,821 | +0.01(+0.06%) |
Jun 17, 2014 | 13.15 | 13.48 | 13.08 | 13.43 | 3,163,360 | +0.23(+1.78%) |
Jun 16, 2014 | 13.15 | 13.29 | 13.12 | 13.20 | 1,607,147 | +0.02(+0.13%) |
Jun 13, 2014 | 13.08 | 13.22 | 12.93 | 13.18 | 2,509,925 | +0.17(+1.34%) |
Jun 12, 2014 | 13.23 | 13.27 | 12.90 | 13.01 | 3,071,096 | -0.21(-1.58%) |
Jun 11, 2014 | 13.22 | 13.26 | 13.05 | 13.21 | 2,876,188 | -0.10(-0.72%) |
Jun 10, 2014 | 13.27 | 13.39 | 13.20 | 13.31 | 2,059,597 | +0.03(+0.20%) |
Jun 06, 2014 | 13.19 | 13.55 | 13.16 | 13.28 | 4,939,398 | +0.23(+1.73%) |
Jun 05, 2014 | 12.77 | 13.17 | 12.66 | 13.06 | 6,242,148 | +0.38(+3.02%) |
Jun 04, 2014 | 12.68 | 12.91 | 12.58 | 12.68 | 5,949,588 | -0.04(-0.34%) |
Jun 03, 2014 | 12.44 | 12.78 | 12.42 | 12.72 | 5,489,291 | +0.25(+2.02%) |