Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.92 | 12.24 | 12.24 | 12.24 | 66,000 | +0.29(+2.43%) |
Aug 28, 2014 | 12.04 | 12.10 | 11.78 | 11.95 | 58,163 | -0.17(-1.40%) |
Aug 27, 2014 | 12.06 | 12.18 | 11.78 | 12.12 | 98,821 | +0.13(+1.08%) |
Aug 26, 2014 | 12.25 | 12.31 | 11.98 | 11.99 | 156,813 | -0.27(-2.20%) |
Aug 25, 2014 | 12.48 | 12.50 | 12.00 | 12.26 | 272,883 | -0.01(-0.08%) |
Aug 22, 2014 | 12.10 | 12.35 | 11.81 | 12.27 | 93,127 | +0.16(+1.32%) |
Aug 21, 2014 | 11.99 | 12.20 | 11.98 | 12.11 | 76,916 | +0.05(+0.41%) |
Aug 20, 2014 | 11.67 | 12.18 | 11.67 | 12.06 | 123,113 | +0.41(+3.52%) |
Aug 19, 2014 | 11.21 | 11.95 | 11.13 | 11.65 | 78,305 | +0.46(+4.11%) |
Aug 18, 2014 | 11.12 | 11.33 | 10.97 | 11.19 | 24,659 | +0.21(+1.91%) |
Aug 15, 2014 | 11.38 | 11.38 | 10.89 | 10.98 | 38,576 | -0.24(-2.14%) |
Aug 14, 2014 | 11.23 | 11.40 | 11.15 | 11.22 | 25,071 | -0.04(-0.36%) |
Aug 13, 2014 | 11.43 | 11.50 | 11.12 | 11.26 | 89,170 | -0.07(-0.62%) |
Aug 12, 2014 | 11.24 | 11.39 | 10.94 | 11.33 | 32,954 | +0.04(+0.35%) |
Aug 11, 2014 | 11.28 | 11.50 | 10.96 | 11.29 | 80,276 | +0.12(+1.07%) |
Aug 08, 2014 | 10.83 | 11.04 | 10.48 | 11.17 | 120,260 | +0.30(+2.76%) |
Aug 07, 2014 | 10.96 | 11.27 | 10.75 | 10.87 | 64,807 | -0.22(-1.98%) |
Aug 06, 2014 | 10.50 | 11.15 | 10.37 | 11.09 | 81,823 | +0.52(+4.92%) |
Aug 05, 2014 | 10.00 | 10.74 | 10.00 | 10.57 | 110,267 | +0.41(+4.04%) |
Aug 04, 2014 | 9.980 | 10.42 | 9.830 | 10.16 | 50,351 | +0.20(+2.01%) |
Aug 01, 2014 | 10.10 | 10.26 | 9.900 | 9.960 | 38,987 | -0.20(-1.97%) |
Jul 31, 2014 | 10.44 | 10.74 | 9.930 | 10.16 | 65,366 | -0.39(-3.70%) |
Jul 30, 2014 | 10.43 | 10.78 | 10.41 | 10.55 | 27,077 | +0.17(+1.64%) |
Jul 29, 2014 | 10.63 | 10.94 | 10.15 | 10.38 | 56,769 | -0.26(-2.44%) |
Jul 28, 2014 | 10.80 | 11.06 | 10.43 | 10.64 | 38,543 | -0.18(-1.66%) |
Jul 25, 2014 | 11.23 | 11.27 | 10.77 | 10.82 | 50,592 | -0.46(-4.08%) |
Jul 24, 2014 | 11.00 | 11.29 | 10.83 | 11.28 | 74,624 | +0.36(+3.30%) |
Jul 23, 2014 | 11.20 | 11.20 | 10.78 | 10.92 | 26,566 | -0.28(-2.50%) |
Jul 22, 2014 | 10.89 | 11.28 | 10.77 | 11.20 | 68,077 | +0.43(+3.99%) |
Jul 21, 2014 | 10.90 | 10.92 | 10.51 | 10.77 | 27,813 | -0.17(-1.55%) |
Jul 18, 2014 | 10.65 | 10.99 | 10.55 | 10.94 | 49,525 | +0.22(+2.05%) |
Jul 17, 2014 | 10.71 | 10.97 | 10.57 | 10.72 | 60,445 | -0.12(-1.11%) |
Jul 16, 2014 | 10.91 | 11.06 | 10.65 | 10.84 | 58,705 | -0.06(-0.55%) |
Jul 15, 2014 | 10.93 | 11.36 | 10.67 | 10.90 | 95,393 | +0.05(+0.46%) |
Jul 14, 2014 | 10.67 | 11.00 | 10.53 | 10.85 | 33,540 | +0.26(+2.46%) |
Jul 11, 2014 | 10.14 | 10.74 | 10.14 | 10.59 | 65,603 | +0.25(+2.42%) |
Jul 10, 2014 | 10.25 | 10.47 | 10.23 | 10.34 | 27,518 | -0.20(-1.90%) |
Jul 09, 2014 | 10.31 | 10.70 | 10.28 | 10.54 | 35,268 | +0.24(+2.33%) |
Jul 08, 2014 | 10.33 | 10.64 | 10.13 | 10.30 | 71,863 | -0.04(-0.39%) |
Jul 07, 2014 | 10.20 | 10.48 | 10.15 | 10.34 | 62,691 | +0.06(+0.58%) |
Jul 03, 2014 | 10.38 | 10.28 | 10.28 | 10.28 | 22,800 | -0.03(-0.29%) |
Jul 02, 2014 | 10.25 | 10.53 | 10.14 | 10.31 | 102,279 | +0.05(+0.49%) |
Jul 01, 2014 | 10.43 | 10.87 | 9.850 | 10.26 | 134,232 | +0.05(+0.49%) |
Jun 30, 2014 | 9.910 | 10.37 | 9.790 | 10.21 | 177,007 | +0.36(+3.65%) |
Jun 27, 2014 | 10.25 | 11.24 | 9.850 | 9.850 | 1,186,529 | -0.27(-2.67%) |
Jun 26, 2014 | 9.950 | 10.26 | 9.750 | 10.12 | 125,599 | +0.34(+3.48%) |
Jun 25, 2014 | 9.800 | 10.12 | 9.780 | 9.780 | 133,369 | -0.15(-1.51%) |
Jun 24, 2014 | 10.28 | 10.73 | 9.710 | 9.930 | 167,589 | -0.44(-4.24%) |
Jun 23, 2014 | 10.38 | 10.79 | 10.37 | 10.37 | 51,397 | -0.16(-1.52%) |
Jun 20, 2014 | 10.25 | 10.57 | 9.930 | 10.53 | 85,504 | +0.28(+2.73%) |
Jun 19, 2014 | 10.17 | 10.65 | 9.770 | 10.25 | 80,018 | -0.03(-0.29%) |
Jun 18, 2014 | 9.830 | 10.41 | 9.460 | 10.28 | 135,151 | +0.47(+4.79%) |
Jun 17, 2014 | 10.66 | 10.87 | 9.570 | 9.810 | 219,704 | -0.85(-7.97%) |
Jun 16, 2014 | 11.06 | 11.44 | 10.56 | 10.66 | 85,937 | -0.56(-4.99%) |
Jun 13, 2014 | 11.25 | 11.29 | 10.24 | 11.22 | 111,993 | -0.24(-2.09%) |
Jun 12, 2014 | 11.41 | 11.54 | 10.96 | 11.46 | 97,069 | -0.03(-0.26%) |
Jun 11, 2014 | 11.50 | 11.50 | 10.85 | 11.49 | 46,430 | +0.04(+0.35%) |
Jun 10, 2014 | 11.88 | 11.88 | 11.21 | 11.45 | 92,009 | -0.86(-6.99%) |
Jun 06, 2014 | 12.00 | 12.40 | 11.75 | 12.31 | 288,977 | +0.34(+2.84%) |
Jun 05, 2014 | 11.46 | 12.00 | 10.63 | 11.97 | 236,287 | +0.54(+4.72%) |
Jun 04, 2014 | 11.20 | 11.50 | 10.86 | 11.43 | 258,137 | +0.44(+4.00%) |
Jun 03, 2014 | 11.20 | 11.41 | 10.60 | 10.99 | 164,921 | +0.05(+0.46%) |