Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 13.57 | 13.44 | 13.44 | 13.44 | 2,661,746 | -0.10(-0.75%) |
Aug 28, 2014 | 13.44 | 13.58 | 13.38 | 13.54 | 2,602,941 | +0.03(+0.19%) |
Aug 27, 2014 | 13.49 | 13.53 | 13.40 | 13.51 | 2,776,907 | +0.03(+0.22%) |
Aug 26, 2014 | 13.45 | 13.54 | 13.40 | 13.49 | 2,382,892 | +0.05(+0.37%) |
Aug 25, 2014 | 13.29 | 13.47 | 13.22 | 13.44 | 2,796,946 | +0.21(+1.61%) |
Aug 22, 2014 | 13.19 | 13.26 | 13.17 | 13.22 | 1,984,054 | +0.01(+0.05%) |
Aug 21, 2014 | 13.19 | 13.27 | 13.15 | 13.22 | 1,867,502 | +0.01(+0.05%) |
Aug 20, 2014 | 13.12 | 13.25 | 13.08 | 13.21 | 2,688,946 | +0.07(+0.56%) |
Aug 19, 2014 | 13.08 | 13.15 | 13.07 | 13.14 | 1,944,058 | +0.04(+0.33%) |
Aug 18, 2014 | 13.08 | 13.20 | 13.05 | 13.09 | 1,474,621 | +0.07(+0.55%) |
Aug 15, 2014 | 13.08 | 13.11 | 12.90 | 13.02 | 2,220,447 | -0.03(-0.26%) |
Aug 14, 2014 | 13.02 | 13.07 | 13.02 | 13.06 | 2,209,058 | +0.06(+0.45%) |
Aug 13, 2014 | 12.65 | 13.03 | 12.65 | 13.00 | 2,776,620 | +0.14(+1.11%) |
Aug 12, 2014 | 12.93 | 13.02 | 12.79 | 12.85 | 2,594,292 | -0.12(-0.93%) |
Aug 11, 2014 | 12.92 | 13.02 | 12.91 | 12.98 | 2,433,766 | +0.11(+0.82%) |
Aug 08, 2014 | 12.88 | 12.88 | 12.73 | 12.87 | 3,306,355 | +0.05(+0.36%) |
Aug 07, 2014 | 12.95 | 13.04 | 12.68 | 12.82 | 3,932,479 | -0.07(-0.58%) |
Aug 06, 2014 | 12.88 | 13.03 | 12.86 | 12.90 | 4,802,167 | +0.01(+0.10%) |
Aug 05, 2014 | 12.99 | 13.08 | 12.88 | 12.89 | 4,546,731 | -0.18(-1.40%) |
Aug 04, 2014 | 12.98 | 13.11 | 12.88 | 13.07 | 3,750,397 | +0.09(+0.71%) |
Aug 01, 2014 | 13.05 | 13.10 | 12.84 | 12.98 | 4,817,182 | -0.07(-0.52%) |
Jul 31, 2014 | 13.16 | 13.21 | 13.00 | 13.04 | 3,947,778 | -0.22(-1.65%) |
Jul 30, 2014 | 13.31 | 13.31 | 13.17 | 13.26 | 4,582,917 | +0.02(+0.12%) |
Jul 29, 2014 | 13.20 | 13.37 | 13.20 | 13.25 | 5,655,391 | +0.00(+0.02%) |
Jul 28, 2014 | 13.10 | 13.26 | 13.04 | 13.24 | 3,223,291 | +0.15(+1.13%) |
Jul 25, 2014 | 13.04 | 13.14 | 12.98 | 13.10 | 4,649,100 | +0.04(+0.33%) |
Jul 24, 2014 | 12.78 | 13.16 | 12.78 | 13.05 | 6,841,478 | +0.33(+2.60%) |
Jul 23, 2014 | 12.81 | 12.87 | 12.72 | 12.72 | 6,136,081 | -0.09(-0.72%) |
Jul 22, 2014 | 12.71 | 12.87 | 12.69 | 12.81 | 4,172,705 | +0.12(+0.95%) |
Jul 21, 2014 | 12.65 | 12.74 | 12.55 | 12.69 | 5,800,919 | +0.02(+0.17%) |
Jul 18, 2014 | 12.60 | 12.87 | 12.52 | 12.67 | 7,953,974 | +0.12(+0.94%) |
Jul 17, 2014 | 12.42 | 12.59 | 12.41 | 12.55 | 2,958,213 | +0.10(+0.77%) |
Jul 16, 2014 | 12.35 | 12.48 | 12.35 | 12.46 | 1,854,961 | +0.08(+0.67%) |
Jul 15, 2014 | 12.45 | 12.50 | 12.35 | 12.38 | 5,245,963 | -0.06(-0.52%) |
Jul 14, 2014 | 12.25 | 12.47 | 12.22 | 12.44 | 4,482,421 | +0.35(+2.89%) |
Jul 11, 2014 | 11.91 | 12.11 | 11.87 | 12.09 | 2,469,864 | +0.16(+1.32%) |
Jul 10, 2014 | 11.97 | 12.01 | 11.84 | 11.93 | 3,749,381 | -0.16(-1.33%) |
Jul 09, 2014 | 12.04 | 12.12 | 12.02 | 12.09 | 2,682,237 | +0.06(+0.51%) |
Jul 08, 2014 | 12.25 | 12.27 | 12.00 | 12.03 | 4,339,795 | -0.24(-1.99%) |
Jul 07, 2014 | 12.31 | 12.34 | 12.20 | 12.28 | 4,706,478 | -0.07(-0.58%) |
Jul 03, 2014 | 12.27 | 12.35 | 12.35 | 12.35 | 3,058,954 | +0.09(+0.73%) |
Jul 02, 2014 | 12.13 | 12.27 | 12.06 | 12.26 | 4,941,394 | +0.10(+0.81%) |
Jul 01, 2014 | 12.00 | 12.20 | 11.91 | 12.16 | 6,257,740 | +0.22(+1.84%) |
Jun 30, 2014 | 11.79 | 11.98 | 11.70 | 11.94 | 5,122,838 | +0.12(+0.99%) |
Jun 27, 2014 | 11.75 | 11.89 | 11.71 | 11.82 | 4,690,050 | +0.07(+0.58%) |
Jun 26, 2014 | 11.57 | 11.81 | 11.53 | 11.75 | 4,775,776 | +0.15(+1.28%) |
Jun 25, 2014 | 11.64 | 11.89 | 11.60 | 11.61 | 4,782,391 | -0.06(-0.48%) |
Jun 24, 2014 | 11.92 | 11.96 | 11.64 | 11.66 | 5,215,257 | -0.36(-2.96%) |
Jun 23, 2014 | 11.68 | 12.13 | 11.68 | 12.02 | 8,220,013 | +0.34(+2.89%) |
Jun 20, 2014 | 11.61 | 11.68 | 11.57 | 11.68 | 4,176,199 | +0.08(+0.67%) |
Jun 19, 2014 | 11.71 | 11.73 | 11.55 | 11.60 | 3,176,609 | -0.11(-0.95%) |
Jun 18, 2014 | 11.53 | 11.72 | 11.49 | 11.71 | 3,889,381 | +0.20(+1.72%) |
Jun 17, 2014 | 11.29 | 11.53 | 11.28 | 11.52 | 2,935,707 | +0.22(+1.92%) |
Jun 16, 2014 | 11.36 | 11.37 | 11.24 | 11.30 | 3,635,786 | -0.06(-0.49%) |
Jun 13, 2014 | 11.36 | 11.45 | 11.33 | 11.36 | 3,534,135 | -0.02(-0.19%) |
Jun 12, 2014 | 11.30 | 11.52 | 11.20 | 11.38 | 4,458,838 | +0.10(+0.90%) |
Jun 11, 2014 | 11.40 | 11.40 | 11.26 | 11.28 | 3,776,898 | -0.19(-1.67%) |
Jun 10, 2014 | 11.62 | 11.64 | 11.44 | 11.47 | 2,564,195 | -0.15(-1.25%) |
Jun 06, 2014 | 11.72 | 11.79 | 11.59 | 11.61 | 4,133,491 | -0.03(-0.24%) |
Jun 05, 2014 | 11.71 | 11.79 | 11.39 | 11.64 | 10,797,643 | -0.14(-1.21%) |
Jun 04, 2014 | 11.74 | 11.80 | 11.66 | 11.78 | 3,276,953 | +0.03(+0.29%) |
Jun 03, 2014 | 11.61 | 11.79 | 11.61 | 11.75 | 3,947,368 | +0.09(+0.74%) |