Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.52 | 12.67 | 12.67 | 12.67 | 1,648,389 | +0.16(+1.25%) |
Aug 28, 2014 | 12.48 | 12.59 | 12.35 | 12.51 | 1,389,087 | -0.01(-0.07%) |
Aug 27, 2014 | 12.53 | 12.62 | 12.52 | 12.52 | 1,001,469 | -0.01(-0.07%) |
Aug 26, 2014 | 12.43 | 12.58 | 12.37 | 12.53 | 1,619,489 | +0.15(+1.19%) |
Aug 25, 2014 | 12.49 | 12.53 | 12.39 | 12.38 | 1,128,051 | -0.04(-0.35%) |
Aug 22, 2014 | 12.39 | 12.51 | 12.31 | 12.43 | 1,498,089 | -0.02(-0.14%) |
Aug 21, 2014 | 12.43 | 12.51 | 12.36 | 12.44 | 1,600,413 | +0.04(+0.30%) |
Aug 20, 2014 | 12.47 | 12.51 | 12.32 | 12.41 | 2,165,192 | -0.14(-1.11%) |
Aug 19, 2014 | 12.44 | 12.69 | 12.44 | 12.55 | 3,002,706 | +0.10(+0.84%) |
Aug 18, 2014 | 12.49 | 12.58 | 12.39 | 12.44 | 3,073,729 | +0.03(+0.28%) |
Aug 15, 2014 | 12.36 | 12.55 | 12.28 | 12.41 | 4,572,238 | +0.12(+0.99%) |
Aug 14, 2014 | 11.90 | 12.37 | 11.90 | 12.29 | 5,760,691 | +0.37(+3.07%) |
Aug 13, 2014 | 11.81 | 12.03 | 11.77 | 11.92 | 3,393,491 | +0.11(+0.96%) |
Aug 12, 2014 | 11.76 | 11.82 | 11.66 | 11.81 | 2,685,043 | +0.02(+0.15%) |
Aug 11, 2014 | 11.70 | 13.53 | 11.70 | 11.79 | 3,643,910 | +0.11(+0.97%) |
Aug 08, 2014 | 11.69 | 11.96 | 11.54 | 11.68 | 4,063,282 | +0.00(+0.00%) |
Aug 07, 2014 | 11.60 | 11.91 | 11.42 | 11.68 | 10,573,377 | +0.58(+5.25%) |
Aug 06, 2014 | 10.88 | 11.14 | 10.82 | 11.09 | 5,584,937 | +0.22(+2.00%) |
Aug 05, 2014 | 10.81 | 11.14 | 10.72 | 10.88 | 5,844,783 | +0.04(+0.40%) |
Aug 04, 2014 | 10.91 | 11.02 | 10.60 | 10.83 | 4,764,620 | -0.10(-0.88%) |
Aug 01, 2014 | 11.03 | 11.16 | 10.74 | 10.93 | 4,193,272 | -0.09(-0.79%) |
Jul 31, 2014 | 11.09 | 11.20 | 10.86 | 11.02 | 7,316,100 | -0.20(-1.79%) |
Jul 30, 2014 | 11.30 | 11.41 | 11.14 | 11.22 | 2,963,661 | -0.04(-0.39%) |
Jul 29, 2014 | 11.40 | 11.45 | 11.25 | 11.26 | 2,533,466 | -0.13(-1.15%) |
Jul 28, 2014 | 11.46 | 11.49 | 11.31 | 11.39 | 2,364,175 | -0.07(-0.61%) |
Jul 25, 2014 | 11.40 | 11.54 | 11.30 | 11.46 | 4,606,773 | -0.06(-0.53%) |
Jul 24, 2014 | 11.43 | 11.62 | 11.38 | 11.52 | 2,500,794 | +0.00(+0.00%) |
Jul 23, 2014 | 11.40 | 11.59 | 11.31 | 11.52 | 3,692,709 | +0.12(+1.07%) |
Jul 22, 2014 | 11.40 | 11.46 | 11.29 | 11.40 | 3,007,408 | +0.02(+0.15%) |
Jul 21, 2014 | 11.40 | 11.49 | 11.30 | 11.38 | 2,745,826 | -0.08(-0.68%) |
Jul 18, 2014 | 11.28 | 11.53 | 11.28 | 11.46 | 4,625,001 | +0.17(+1.54%) |
Jul 17, 2014 | 11.29 | 11.55 | 11.17 | 11.29 | 6,462,797 | -0.11(-0.99%) |
Jul 16, 2014 | 11.85 | 11.93 | 11.30 | 11.40 | 12,150,563 | -0.50(-4.24%) |
Jul 15, 2014 | 12.07 | 12.17 | 11.80 | 11.90 | 5,456,447 | -0.16(-1.30%) |
Jul 14, 2014 | 12.06 | 12.17 | 11.86 | 12.06 | 4,386,338 | +0.08(+0.65%) |
Jul 11, 2014 | 11.92 | 12.28 | 11.89 | 11.98 | 17,684,994 | -0.68(-5.36%) |
Jul 10, 2014 | 12.05 | 12.80 | 11.95 | 12.66 | 7,934,818 | +0.38(+3.12%) |
Jul 09, 2014 | 12.30 | 12.39 | 12.18 | 12.28 | 2,850,395 | +0.03(+0.28%) |
Jul 08, 2014 | 12.39 | 12.49 | 12.22 | 12.24 | 7,238,535 | -0.16(-1.26%) |
Jul 07, 2014 | 12.70 | 12.74 | 12.31 | 12.40 | 5,589,248 | -0.37(-2.86%) |
Jul 03, 2014 | 12.97 | 12.76 | 12.76 | 12.76 | 1,593,741 | -0.10(-0.81%) |
Jul 02, 2014 | 12.83 | 13.10 | 12.82 | 12.87 | 5,376,877 | +0.10(+0.75%) |
Jul 01, 2014 | 12.89 | 13.08 | 12.76 | 12.77 | 4,416,102 | -0.11(-0.88%) |
Jun 30, 2014 | 12.96 | 12.98 | 12.71 | 12.89 | 4,957,564 | -0.14(-1.07%) |
Jun 27, 2014 | 13.10 | 13.25 | 12.91 | 13.03 | 3,970,551 | -0.13(-0.99%) |
Jun 26, 2014 | 13.27 | 13.30 | 13.13 | 13.16 | 2,441,461 | -0.14(-1.05%) |
Jun 25, 2014 | 13.09 | 13.33 | 13.09 | 13.29 | 2,776,877 | +0.14(+1.06%) |
Jun 24, 2014 | 13.27 | 13.53 | 13.14 | 13.16 | 3,981,478 | -0.11(-0.85%) |
Jun 23, 2014 | 13.19 | 13.33 | 13.08 | 13.27 | 3,434,121 | +0.15(+1.13%) |
Jun 20, 2014 | 13.19 | 13.30 | 13.06 | 13.12 | 5,966,213 | -0.12(-0.92%) |
Jun 19, 2014 | 13.46 | 13.46 | 13.20 | 13.24 | 2,953,342 | -0.20(-1.49%) |
Jun 18, 2014 | 13.45 | 13.47 | 13.25 | 13.44 | 2,730,445 | +0.01(+0.06%) |
Jun 17, 2014 | 13.16 | 13.48 | 13.09 | 13.43 | 3,162,925 | +0.23(+1.78%) |
Jun 16, 2014 | 13.15 | 13.30 | 13.12 | 13.20 | 1,606,926 | +0.02(+0.13%) |
Jun 13, 2014 | 13.08 | 13.23 | 12.93 | 13.18 | 2,509,579 | +0.17(+1.34%) |
Jun 12, 2014 | 13.23 | 13.27 | 12.90 | 13.01 | 3,070,674 | -0.21(-1.58%) |
Jun 11, 2014 | 13.23 | 13.26 | 13.05 | 13.22 | 2,875,792 | -0.10(-0.72%) |
Jun 10, 2014 | 13.27 | 13.39 | 13.20 | 13.31 | 2,059,314 | +0.03(+0.20%) |
Jun 06, 2014 | 13.19 | 13.56 | 13.16 | 13.29 | 4,938,718 | +0.23(+1.73%) |
Jun 05, 2014 | 12.77 | 13.17 | 12.66 | 13.06 | 6,241,289 | +0.38(+3.02%) |
Jun 04, 2014 | 12.69 | 12.91 | 12.58 | 12.68 | 5,948,769 | -0.04(-0.34%) |
Jun 03, 2014 | 12.44 | 12.78 | 12.42 | 12.72 | 5,488,535 | +0.25(+2.02%) |