Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.75 | 11.80 | 11.80 | 11.80 | 42,845 | +0.07(+0.64%) |
Aug 28, 2014 | 11.69 | 11.92 | 11.69 | 11.72 | 41,118 | +0.14(+1.18%) |
Aug 27, 2014 | 11.61 | 11.64 | 11.51 | 11.58 | 19,241 | -0.06(-0.48%) |
Aug 26, 2014 | 11.64 | 11.51 | 11.48 | 11.64 | 35,784 | +0.13(+1.16%) |
Aug 25, 2014 | 11.64 | 11.64 | 11.53 | 11.51 | 21,274 | -0.07(-0.64%) |
Aug 22, 2014 | 11.58 | 11.61 | 11.40 | 11.58 | 46,012 | +0.01(+0.08%) |
Aug 21, 2014 | 11.47 | 11.62 | 11.46 | 11.57 | 36,518 | +0.15(+1.30%) |
Aug 20, 2014 | 11.66 | 11.66 | 11.27 | 11.42 | 42,787 | -0.29(-2.46%) |
Aug 19, 2014 | 11.49 | 11.80 | 11.49 | 11.71 | 69,348 | +0.10(+0.88%) |
Aug 18, 2014 | 11.48 | 11.63 | 11.41 | 11.61 | 39,885 | +0.26(+2.27%) |
Aug 15, 2014 | 11.71 | 11.71 | 11.28 | 11.35 | 49,794 | -0.22(-1.90%) |
Aug 14, 2014 | 11.79 | 11.79 | 11.52 | 11.57 | 66,246 | -0.20(-1.69%) |
Aug 13, 2014 | 11.81 | 11.81 | 11.73 | 11.77 | 45,603 | -0.10(-0.86%) |
Aug 12, 2014 | 12.06 | 12.06 | 11.70 | 11.87 | 89,540 | -0.29(-2.42%) |
Aug 11, 2014 | 12.43 | 12.43 | 11.98 | 12.17 | 57,686 | -0.27(-2.15%) |
Aug 08, 2014 | 11.67 | 12.52 | 11.67 | 12.44 | 159,446 | +0.80(+6.88%) |
Aug 07, 2014 | 11.75 | 11.84 | 11.55 | 11.63 | 43,650 | +0.01(+0.05%) |
Aug 06, 2014 | 11.50 | 11.77 | 11.41 | 11.63 | 34,891 | +0.02(+0.16%) |
Aug 05, 2014 | 11.68 | 11.71 | 11.50 | 11.61 | 22,170 | -0.03(-0.29%) |
Aug 04, 2014 | 11.41 | 11.72 | 11.39 | 11.64 | 69,409 | +0.12(+1.08%) |
Aug 01, 2014 | 11.48 | 11.63 | 11.39 | 11.52 | 43,212 | +0.10(+0.84%) |
Jul 31, 2014 | 11.64 | 11.68 | 11.38 | 11.42 | 63,936 | -0.39(-3.31%) |
Jul 30, 2014 | 11.86 | 11.99 | 11.60 | 11.81 | 71,587 | -0.01(-0.05%) |
Jul 29, 2014 | 11.58 | 11.94 | 11.47 | 11.82 | 60,476 | +0.08(+0.71%) |
Jul 28, 2014 | 11.75 | 11.76 | 11.58 | 11.74 | 33,039 | +0.05(+0.40%) |
Jul 25, 2014 | 11.89 | 12.01 | 11.68 | 11.69 | 65,354 | -0.27(-2.28%) |
Jul 24, 2014 | 12.18 | 12.18 | 11.91 | 11.96 | 39,031 | -0.16(-1.36%) |
Jul 23, 2014 | 12.11 | 12.22 | 12.06 | 12.13 | 50,648 | +0.19(+1.59%) |
Jul 22, 2014 | 12.09 | 12.09 | 11.76 | 11.94 | 32,182 | +0.07(+0.55%) |
Jul 21, 2014 | 12.04 | 12.04 | 11.67 | 11.87 | 66,916 | -0.21(-1.77%) |
Jul 18, 2014 | 11.68 | 12.14 | 11.68 | 12.09 | 59,993 | +0.37(+3.15%) |
Jul 17, 2014 | 11.95 | 12.07 | 11.71 | 11.72 | 43,995 | -0.23(-1.90%) |
Jul 16, 2014 | 12.32 | 12.32 | 11.94 | 11.94 | 29,901 | -0.26(-2.11%) |
Jul 15, 2014 | 12.35 | 12.40 | 12.11 | 12.20 | 44,813 | -0.21(-1.73%) |
Jul 14, 2014 | 12.18 | 12.44 | 11.61 | 12.42 | 75,379 | +0.39(+3.25%) |
Jul 11, 2014 | 12.11 | 12.23 | 11.82 | 12.03 | 55,828 | -0.06(-0.46%) |
Jul 10, 2014 | 12.12 | 12.12 | 11.77 | 12.08 | 25,997 | -0.19(-1.52%) |
Jul 09, 2014 | 12.29 | 12.35 | 12.14 | 12.27 | 15,685 | +0.09(+0.76%) |
Jul 08, 2014 | 12.37 | 12.37 | 12.14 | 12.17 | 26,290 | -0.16(-1.28%) |
Jul 07, 2014 | 12.36 | 12.40 | 12.21 | 12.33 | 28,590 | -0.02(-0.13%) |
Jul 03, 2014 | 12.39 | 12.35 | 12.35 | 12.35 | 7,731 | -0.03(-0.28%) |
Jul 02, 2014 | 12.38 | 12.57 | 12.20 | 12.38 | 55,303 | +0.04(+0.35%) |
Jul 01, 2014 | 12.45 | 12.72 | 12.32 | 12.34 | 70,244 | -0.08(-0.62%) |
Jun 30, 2014 | 12.56 | 12.56 | 12.36 | 12.42 | 19,100 | +0.00(+0.00%) |
Jun 27, 2014 | 12.26 | 12.71 | 12.26 | 12.42 | 153,074 | +0.05(+0.43%) |
Jun 26, 2014 | 12.46 | 12.46 | 12.32 | 12.36 | 36,251 | -0.05(-0.38%) |
Jun 25, 2014 | 12.36 | 12.64 | 12.31 | 12.41 | 54,362 | -0.02(-0.20%) |
Jun 24, 2014 | 12.41 | 12.61 | 12.39 | 12.44 | 23,848 | -0.05(-0.42%) |
Jun 23, 2014 | 12.61 | 12.64 | 12.38 | 12.49 | 67,232 | -0.05(-0.40%) |
Jun 20, 2014 | 12.53 | 12.71 | 12.49 | 12.54 | 139,286 | +0.07(+0.57%) |
Jun 19, 2014 | 12.61 | 12.66 | 12.36 | 12.47 | 54,571 | -0.15(-1.16%) |
Jun 18, 2014 | 12.64 | 12.71 | 12.37 | 12.61 | 19,067 | +0.05(+0.39%) |
Jun 17, 2014 | 12.69 | 12.69 | 12.44 | 12.56 | 52,455 | +0.11(+0.87%) |
Jun 16, 2014 | 12.53 | 12.68 | 12.27 | 12.45 | 52,555 | -0.04(-0.35%) |
Jun 13, 2014 | 12.15 | 12.56 | 11.45 | 12.50 | 128,011 | +0.43(+3.55%) |
Jun 12, 2014 | 12.09 | 12.16 | 12.03 | 12.07 | 57,870 | -0.13(-1.04%) |
Jun 11, 2014 | 11.73 | 12.39 | 11.67 | 12.20 | 220,290 | +0.65(+5.59%) |
Jun 10, 2014 | 11.63 | 11.64 | 11.54 | 11.55 | 23,378 | -0.07(-0.56%) |
Jun 06, 2014 | 11.50 | 11.64 | 11.47 | 11.62 | 38,532 | +0.16(+1.35%) |
Jun 05, 2014 | 11.36 | 11.48 | 11.22 | 11.46 | 36,702 | +0.22(+1.93%) |
Jun 04, 2014 | 11.45 | 11.62 | 11.07 | 11.24 | 62,507 | -0.27(-2.31%) |
Jun 03, 2014 | 11.71 | 11.98 | 11.45 | 11.51 | 105,649 | -0.31(-2.59%) |