Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.46 | 12.47 | 12.47 | 12.47 | 7,199,263 | -0.01(-0.07%) |
Aug 28, 2014 | 12.23 | 12.48 | 12.23 | 12.47 | 6,051,767 | +0.14(+1.16%) |
Aug 27, 2014 | 12.05 | 12.37 | 12.05 | 12.33 | 7,997,078 | +0.24(+2.00%) |
Aug 26, 2014 | 12.13 | 12.16 | 12.04 | 12.09 | 5,027,435 | -0.03(-0.22%) |
Aug 25, 2014 | 12.47 | 12.48 | 12.10 | 12.12 | 6,332,726 | -0.31(-2.52%) |
Aug 22, 2014 | 12.19 | 12.48 | 12.13 | 12.43 | 14,314,249 | +0.21(+1.69%) |
Aug 21, 2014 | 12.14 | 12.24 | 12.07 | 12.22 | 8,836,638 | +0.09(+0.74%) |
Aug 20, 2014 | 12.12 | 12.30 | 12.10 | 12.13 | 4,818,021 | +0.04(+0.37%) |
Aug 19, 2014 | 12.10 | 12.14 | 12.01 | 12.09 | 3,360,545 | +0.05(+0.45%) |
Aug 18, 2014 | 11.95 | 12.04 | 11.92 | 12.04 | 4,634,930 | +0.09(+0.75%) |
Aug 15, 2014 | 11.96 | 12.04 | 11.80 | 11.95 | 3,182,165 | +0.00(+0.00%) |
Aug 14, 2014 | 11.91 | 12.11 | 11.88 | 11.95 | 4,989,018 | +0.06(+0.53%) |
Aug 13, 2014 | 11.75 | 11.90 | 11.75 | 11.88 | 4,582,237 | +0.16(+1.38%) |
Aug 12, 2014 | 11.79 | 11.88 | 11.65 | 11.72 | 3,441,563 | -0.04(-0.30%) |
Aug 11, 2014 | 11.64 | 11.81 | 11.59 | 11.76 | 7,104,796 | +0.18(+1.55%) |
Aug 08, 2014 | 11.52 | 11.59 | 11.41 | 11.58 | 7,364,445 | +0.11(+0.94%) |
Aug 07, 2014 | 11.81 | 11.83 | 11.47 | 11.47 | 4,880,485 | -0.26(-2.21%) |
Aug 06, 2014 | 11.66 | 11.87 | 11.61 | 11.73 | 4,741,331 | +0.04(+0.31%) |
Aug 05, 2014 | 11.83 | 11.96 | 11.66 | 11.69 | 8,061,822 | -0.23(-1.95%) |
Aug 04, 2014 | 12.04 | 12.06 | 11.89 | 11.93 | 2,956,617 | -0.07(-0.60%) |
Aug 01, 2014 | 11.93 | 12.07 | 11.88 | 12.00 | 3,473,355 | +0.04(+0.37%) |
Jul 31, 2014 | 12.10 | 12.16 | 11.82 | 11.95 | 7,348,815 | -0.25(-2.06%) |
Jul 30, 2014 | 12.08 | 12.30 | 12.07 | 12.21 | 8,445,308 | +0.19(+1.57%) |
Jul 29, 2014 | 11.92 | 12.08 | 11.87 | 12.02 | 10,435,661 | +0.15(+1.28%) |
Jul 28, 2014 | 12.03 | 12.04 | 11.74 | 11.87 | 13,823,853 | -0.13(-1.12%) |
Jul 25, 2014 | 12.47 | 12.48 | 11.99 | 12.00 | 9,129,809 | -0.51(-4.08%) |
Jul 24, 2014 | 12.47 | 12.55 | 12.39 | 12.51 | 2,744,340 | +0.01(+0.07%) |
Jul 23, 2014 | 12.69 | 12.73 | 12.49 | 12.50 | 5,003,663 | -0.19(-1.48%) |
Jul 22, 2014 | 12.73 | 12.79 | 12.64 | 12.69 | 5,212,974 | -0.03(-0.25%) |
Jul 21, 2014 | 12.68 | 12.76 | 12.59 | 12.72 | 4,491,436 | -0.03(-0.25%) |
Jul 18, 2014 | 12.58 | 12.81 | 12.51 | 12.75 | 6,305,987 | +0.12(+0.92%) |
Jul 17, 2014 | 12.85 | 12.99 | 12.63 | 12.64 | 4,111,379 | -0.26(-2.02%) |
Jul 16, 2014 | 12.76 | 12.95 | 12.68 | 12.90 | 6,522,270 | +0.19(+1.48%) |
Jul 15, 2014 | 12.56 | 12.72 | 12.46 | 12.71 | 9,657,530 | +0.23(+1.87%) |
Jul 14, 2014 | 12.63 | 12.72 | 12.37 | 12.47 | 8,607,752 | -0.17(-1.35%) |
Jul 11, 2014 | 12.85 | 12.86 | 12.61 | 12.64 | 3,424,788 | -0.13(-1.05%) |
Jul 10, 2014 | 12.65 | 12.92 | 12.59 | 12.78 | 7,114,374 | -0.06(-0.49%) |
Jul 09, 2014 | 12.81 | 13.02 | 12.73 | 12.84 | 7,260,039 | -0.28(-2.12%) |
Jul 08, 2014 | 13.03 | 13.16 | 12.92 | 13.12 | 12,416,675 | +0.09(+0.72%) |
Jul 07, 2014 | 13.08 | 13.15 | 12.95 | 13.03 | 3,866,273 | -0.09(-0.65%) |
Jul 03, 2014 | 13.11 | 13.11 | 13.11 | 13.11 | 2,698,733 | +0.08(+0.62%) |
Jul 02, 2014 | 13.09 | 13.10 | 12.99 | 13.03 | 3,882,684 | -0.06(-0.48%) |
Jul 01, 2014 | 12.89 | 13.19 | 12.88 | 13.09 | 6,281,071 | +0.25(+1.95%) |
Jun 30, 2014 | 12.67 | 12.91 | 12.65 | 12.84 | 8,845,458 | +0.13(+1.06%) |
Jun 27, 2014 | 12.85 | 12.89 | 12.70 | 12.71 | 5,801,937 | -0.15(-1.18%) |
Jun 26, 2014 | 12.94 | 12.98 | 12.82 | 12.86 | 4,525,953 | -0.13(-0.97%) |
Jun 25, 2014 | 12.86 | 12.99 | 12.70 | 12.99 | 11,845,360 | +0.11(+0.84%) |
Jun 24, 2014 | 13.20 | 13.20 | 12.86 | 12.88 | 8,531,052 | -0.30(-2.31%) |
Jun 23, 2014 | 13.25 | 13.29 | 13.12 | 13.18 | 6,428,006 | -0.11(-0.81%) |
Jun 20, 2014 | 13.25 | 13.33 | 13.09 | 13.29 | 14,240,760 | +0.12(+0.88%) |
Jun 19, 2014 | 13.31 | 13.34 | 13.12 | 13.17 | 9,052,124 | -0.07(-0.54%) |
Jun 18, 2014 | 13.29 | 13.47 | 13.22 | 13.25 | 6,039,849 | -0.04(-0.34%) |
Jun 17, 2014 | 13.10 | 13.39 | 13.07 | 13.29 | 11,538,311 | +0.22(+1.65%) |
Jun 16, 2014 | 13.28 | 13.40 | 13.01 | 13.07 | 6,992,918 | -0.27(-2.01%) |
Jun 13, 2014 | 13.36 | 13.41 | 13.07 | 13.34 | 10,649,952 | -0.04(-0.33%) |
Jun 12, 2014 | 13.57 | 13.66 | 13.33 | 13.39 | 6,272,971 | -0.19(-1.39%) |
Jun 11, 2014 | 13.49 | 13.77 | 13.46 | 13.58 | 8,393,782 | +0.29(+2.16%) |
Jun 10, 2014 | 13.23 | 13.55 | 13.19 | 13.29 | 7,395,507 | -0.29(-2.11%) |
Jun 06, 2014 | 13.68 | 13.71 | 13.55 | 13.58 | 4,056,541 | -0.01(-0.07%) |
Jun 05, 2014 | 13.74 | 13.75 | 13.43 | 13.59 | 18,064,404 | -0.71(-4.99%) |
Jun 04, 2014 | 14.32 | 14.36 | 14.16 | 14.30 | 4,510,647 | -0.04(-0.25%) |
Jun 03, 2014 | 14.21 | 14.35 | 14.12 | 14.34 | 5,304,679 | +0.12(+0.88%) |