Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.68 | 12.60 | 12.60 | 12.60 | 72,711 | -0.08(-0.67%) |
Aug 28, 2014 | 12.70 | 12.84 | 12.59 | 12.68 | 56,163 | -0.10(-0.81%) |
Aug 27, 2014 | 12.50 | 12.91 | 12.50 | 12.78 | 93,876 | +0.39(+3.12%) |
Aug 26, 2014 | 12.60 | 12.48 | 12.36 | 12.40 | 43,877 | -0.08(-0.68%) |
Aug 25, 2014 | 12.48 | 12.76 | 12.46 | 12.48 | 107,935 | +0.02(+0.15%) |
Aug 22, 2014 | 12.28 | 12.46 | 12.17 | 12.46 | 185,589 | +0.21(+1.69%) |
Aug 21, 2014 | 11.97 | 12.26 | 11.86 | 12.26 | 170,305 | +0.26(+2.20%) |
Aug 20, 2014 | 11.99 | 12.18 | 11.95 | 11.99 | 287,519 | -0.02(-0.16%) |
Aug 19, 2014 | 11.91 | 12.33 | 11.85 | 12.01 | 330,219 | +0.14(+1.19%) |
Aug 18, 2014 | 11.30 | 11.87 | 11.30 | 11.87 | 127,031 | +0.62(+5.53%) |
Aug 15, 2014 | 11.18 | 11.31 | 11.08 | 11.25 | 111,421 | +0.15(+1.36%) |
Aug 14, 2014 | 11.02 | 11.32 | 10.99 | 11.10 | 297,291 | +0.08(+0.77%) |
Aug 13, 2014 | 11.01 | 11.37 | 10.96 | 11.01 | 286,131 | +0.01(+0.09%) |
Aug 12, 2014 | 11.21 | 11.21 | 10.86 | 11.00 | 415,516 | -0.07(-0.60%) |
Aug 11, 2014 | 10.95 | 11.30 | 10.88 | 11.07 | 143,704 | +0.14(+1.29%) |
Aug 08, 2014 | 10.86 | 11.01 | 10.81 | 10.93 | 57,187 | +0.10(+0.96%) |
Aug 07, 2014 | 10.76 | 11.26 | 10.55 | 10.82 | 148,401 | +0.21(+1.95%) |
Aug 06, 2014 | 10.82 | 10.97 | 10.56 | 10.62 | 208,275 | -0.25(-2.34%) |
Aug 05, 2014 | 10.48 | 10.89 | 10.48 | 10.87 | 109,744 | +0.38(+3.59%) |
Aug 04, 2014 | 10.53 | 10.54 | 10.32 | 10.49 | 52,977 | +0.04(+0.36%) |
Aug 01, 2014 | 10.45 | 10.54 | 10.40 | 10.46 | 117,495 | +0.02(+0.18%) |
Jul 31, 2014 | 10.75 | 10.75 | 10.19 | 10.44 | 149,350 | -0.41(-3.74%) |
Jul 30, 2014 | 10.91 | 11.08 | 10.73 | 10.84 | 94,233 | +0.03(+0.26%) |
Jul 29, 2014 | 11.04 | 11.04 | 10.69 | 10.81 | 445,980 | -0.25(-2.30%) |
Jul 28, 2014 | 11.21 | 11.22 | 10.98 | 11.07 | 200,960 | -0.18(-1.59%) |
Jul 25, 2014 | 11.36 | 11.42 | 11.15 | 11.25 | 70,215 | -0.19(-1.65%) |
Jul 24, 2014 | 11.46 | 11.59 | 11.31 | 11.44 | 76,897 | +0.00(+0.00%) |
Jul 23, 2014 | 11.43 | 11.51 | 11.28 | 11.44 | 60,743 | +0.00(+0.00%) |
Jul 22, 2014 | 11.53 | 11.60 | 11.34 | 11.44 | 53,296 | +0.00(+0.00%) |
Jul 21, 2014 | 11.47 | 11.52 | 11.32 | 11.44 | 88,832 | -0.06(-0.49%) |
Jul 18, 2014 | 11.44 | 11.51 | 11.31 | 11.49 | 90,141 | +0.02(+0.16%) |
Jul 17, 2014 | 11.43 | 11.55 | 11.34 | 11.47 | 145,995 | -0.07(-0.57%) |
Jul 16, 2014 | 11.45 | 11.62 | 11.37 | 11.54 | 74,607 | +0.16(+1.41%) |
Jul 15, 2014 | 11.62 | 11.63 | 11.29 | 11.38 | 202,743 | -0.21(-1.79%) |
Jul 14, 2014 | 11.50 | 11.63 | 11.34 | 11.59 | 168,704 | +0.22(+1.91%) |
Jul 11, 2014 | 11.56 | 11.61 | 11.30 | 11.37 | 119,047 | -0.18(-1.55%) |
Jul 10, 2014 | 11.54 | 11.61 | 11.41 | 11.55 | 217,824 | -0.13(-1.13%) |
Jul 09, 2014 | 11.63 | 11.75 | 11.55 | 11.68 | 173,844 | +0.05(+0.40%) |
Jul 08, 2014 | 11.64 | 11.65 | 11.51 | 11.63 | 103,239 | -0.04(-0.32%) |
Jul 07, 2014 | 11.71 | 11.80 | 11.60 | 11.67 | 106,132 | -0.08(-0.64%) |
Jul 03, 2014 | 11.74 | 11.75 | 11.75 | 11.75 | 46,917 | +0.01(+0.08%) |
Jul 02, 2014 | 11.64 | 11.86 | 11.63 | 11.74 | 59,655 | +0.06(+0.48%) |
Jul 01, 2014 | 11.60 | 11.83 | 11.56 | 11.68 | 153,085 | +0.14(+1.22%) |
Jun 30, 2014 | 11.35 | 11.66 | 11.24 | 11.54 | 154,278 | +0.19(+1.66%) |
Jun 27, 2014 | 11.17 | 11.35 | 11.16 | 11.35 | 178,395 | +0.08(+0.75%) |
Jun 26, 2014 | 11.15 | 11.48 | 11.14 | 11.27 | 150,845 | +0.12(+1.10%) |
Jun 25, 2014 | 11.21 | 11.30 | 11.07 | 11.14 | 172,384 | -0.11(-1.00%) |
Jun 24, 2014 | 11.34 | 11.52 | 11.09 | 11.26 | 294,440 | -0.14(-1.24%) |
Jun 23, 2014 | 11.64 | 11.68 | 11.30 | 11.40 | 294,184 | -0.18(-1.55%) |
Jun 20, 2014 | 11.83 | 12.05 | 11.53 | 11.58 | 692,393 | -0.34(-2.85%) |
Jun 19, 2014 | 12.03 | 12.13 | 11.87 | 11.92 | 173,661 | -0.11(-0.94%) |
Jun 18, 2014 | 11.90 | 12.25 | 11.84 | 12.03 | 182,387 | +0.08(+0.63%) |
Jun 17, 2014 | 12.16 | 12.27 | 11.81 | 11.95 | 332,475 | -0.28(-2.31%) |
Jun 16, 2014 | 12.02 | 12.28 | 11.88 | 12.24 | 283,031 | +0.25(+2.04%) |
Jun 13, 2014 | 12.28 | 12.28 | 11.94 | 11.99 | 269,107 | -0.21(-1.70%) |
Jun 12, 2014 | 11.73 | 12.55 | 11.73 | 12.20 | 3,323,613 | -0.14(-1.14%) |
Jun 11, 2014 | 12.12 | 12.59 | 12.00 | 12.34 | 462,225 | +0.02(+0.15%) |
Jun 10, 2014 | 12.05 | 12.36 | 11.67 | 12.32 | 458,320 | -0.43(-3.40%) |
Jun 06, 2014 | 12.90 | 12.90 | 12.34 | 12.76 | 36,533 | -0.06(-0.44%) |
Jun 05, 2014 | 12.76 | 12.99 | 12.74 | 12.81 | 57,759 | +0.04(+0.30%) |
Jun 04, 2014 | 12.70 | 12.89 | 12.60 | 12.77 | 33,479 | +0.08(+0.59%) |
Jun 03, 2014 | 12.61 | 12.81 | 12.53 | 12.70 | 41,489 | -0.02(-0.15%) |