Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.42 | 11.47 | 11.47 | 11.47 | 9,921,316 | +0.03(+0.30%) |
Aug 28, 2014 | 11.42 | 11.47 | 11.34 | 11.43 | 8,621,371 | +0.03(+0.23%) |
Aug 27, 2014 | 11.51 | 11.55 | 11.38 | 11.40 | 15,722,500 | -0.04(-0.38%) |
Aug 26, 2014 | 11.39 | 11.51 | 11.34 | 11.45 | 10,887,010 | +0.12(+1.07%) |
Aug 25, 2014 | 11.20 | 11.36 | 11.17 | 11.33 | 8,201,640 | +0.16(+1.47%) |
Aug 22, 2014 | 11.19 | 11.19 | 11.09 | 11.16 | 7,295,946 | +0.00(+0.00%) |
Aug 21, 2014 | 11.18 | 11.25 | 11.14 | 11.16 | 9,101,951 | +0.01(+0.08%) |
Aug 20, 2014 | 11.14 | 11.18 | 11.11 | 11.15 | 5,036,443 | +0.03(+0.23%) |
Aug 19, 2014 | 11.18 | 11.22 | 11.09 | 11.13 | 11,007,688 | -0.03(-0.31%) |
Aug 18, 2014 | 11.14 | 11.18 | 11.09 | 11.16 | 6,847,675 | +0.08(+0.70%) |
Aug 15, 2014 | 11.17 | 11.19 | 10.97 | 11.08 | 6,063,676 | -0.02(-0.16%) |
Aug 14, 2014 | 11.07 | 11.15 | 11.07 | 11.10 | 13,615,090 | +0.04(+0.39%) |
Aug 13, 2014 | 11.01 | 11.18 | 11.01 | 11.06 | 4,803,718 | +0.03(+0.31%) |
Aug 12, 2014 | 10.96 | 11.04 | 10.96 | 11.02 | 5,037,391 | +0.00(+0.00%) |
Aug 11, 2014 | 10.97 | 11.12 | 10.94 | 11.02 | 6,839,941 | +0.08(+0.71%) |
Aug 08, 2014 | 10.77 | 10.97 | 10.77 | 10.95 | 6,632,480 | +0.17(+1.61%) |
Aug 07, 2014 | 10.89 | 11.00 | 10.70 | 10.77 | 8,072,767 | -0.06(-0.56%) |
Aug 06, 2014 | 10.72 | 10.86 | 10.72 | 10.83 | 4,781,290 | +0.02(+0.16%) |
Aug 05, 2014 | 10.84 | 10.89 | 10.75 | 10.82 | 7,588,685 | -0.03(-0.24%) |
Aug 04, 2014 | 10.85 | 10.99 | 10.81 | 10.84 | 10,118,680 | +0.01(+0.08%) |
Aug 01, 2014 | 10.92 | 11.00 | 10.78 | 10.83 | 7,436,830 | -0.05(-0.48%) |
Jul 31, 2014 | 10.90 | 10.96 | 10.80 | 10.88 | 9,345,282 | -0.13(-1.18%) |
Jul 30, 2014 | 11.09 | 11.09 | 10.94 | 11.01 | 16,440,113 | +0.00(+0.00%) |
Jul 29, 2014 | 11.10 | 11.15 | 10.99 | 11.01 | 7,273,539 | -0.03(-0.24%) |
Jul 28, 2014 | 11.20 | 11.23 | 11.04 | 11.04 | 10,619,897 | -0.18(-1.62%) |
Jul 25, 2014 | 11.21 | 11.27 | 11.17 | 11.22 | 5,735,705 | -0.02(-0.15%) |
Jul 24, 2014 | 11.33 | 11.36 | 11.18 | 11.24 | 11,007,544 | -0.07(-0.61%) |
Jul 23, 2014 | 11.31 | 11.37 | 11.27 | 11.31 | 10,248,918 | +0.00(+0.00%) |
Jul 22, 2014 | 11.33 | 11.42 | 11.25 | 11.31 | 14,271,201 | +0.01(+0.08%) |
Jul 21, 2014 | 11.36 | 11.45 | 11.21 | 11.30 | 10,246,993 | -0.16(-1.36%) |
Jul 18, 2014 | 10.95 | 11.49 | 10.87 | 11.46 | 15,746,236 | +0.29(+2.56%) |
Jul 17, 2014 | 11.40 | 11.44 | 11.16 | 11.17 | 16,246,450 | -0.31(-2.72%) |
Jul 16, 2014 | 11.48 | 11.52 | 11.42 | 11.48 | 11,801,590 | +0.03(+0.30%) |
Jul 15, 2014 | 11.59 | 11.59 | 11.39 | 11.45 | 12,409,852 | -0.11(-0.97%) |
Jul 14, 2014 | 11.52 | 11.58 | 11.40 | 11.56 | 8,389,567 | +0.13(+1.14%) |
Jul 11, 2014 | 11.53 | 11.53 | 11.39 | 11.43 | 11,016,334 | -0.12(-1.05%) |
Jul 10, 2014 | 11.48 | 11.56 | 11.40 | 11.55 | 8,538,868 | -0.09(-0.74%) |
Jul 09, 2014 | 11.60 | 11.65 | 11.47 | 11.64 | 8,545,896 | +0.03(+0.30%) |
Jul 08, 2014 | 11.66 | 11.70 | 11.41 | 11.60 | 10,181,117 | -0.07(-0.59%) |
Jul 07, 2014 | 11.80 | 11.84 | 11.65 | 11.67 | 8,879,497 | -0.10(-0.88%) |
Jul 03, 2014 | 11.73 | 11.78 | 11.78 | 11.78 | 7,431,640 | +0.04(+0.37%) |
Jul 02, 2014 | 11.62 | 11.73 | 11.59 | 11.73 | 9,256,945 | +0.08(+0.67%) |
Jul 01, 2014 | 11.56 | 11.66 | 11.53 | 11.66 | 7,042,678 | +0.19(+1.66%) |
Jun 30, 2014 | 11.45 | 11.57 | 11.41 | 11.47 | 7,751,074 | +0.01(+0.08%) |
Jun 27, 2014 | 11.41 | 11.49 | 11.40 | 11.46 | 8,749,927 | +0.02(+0.15%) |
Jun 26, 2014 | 11.37 | 11.54 | 11.34 | 11.44 | 15,861,503 | +0.07(+0.61%) |
Jun 25, 2014 | 11.38 | 11.46 | 11.31 | 11.37 | 11,678,422 | +0.03(+0.23%) |
Jun 24, 2014 | 11.43 | 11.52 | 11.32 | 11.34 | 17,427,966 | -0.14(-1.21%) |
Jun 23, 2014 | 11.53 | 11.57 | 11.47 | 11.48 | 7,203,210 | -0.08(-0.67%) |
Jun 20, 2014 | 11.64 | 11.71 | 11.52 | 11.56 | 17,948,148 | -0.07(-0.60%) |
Jun 19, 2014 | 11.49 | 11.65 | 11.47 | 11.63 | 7,341,201 | +0.11(+0.98%) |
Jun 18, 2014 | 11.33 | 11.56 | 11.28 | 11.52 | 8,743,557 | +0.20(+1.76%) |
Jun 17, 2014 | 11.29 | 11.35 | 11.25 | 11.32 | 4,724,105 | -0.03(-0.31%) |
Jun 16, 2014 | 11.40 | 11.40 | 11.27 | 11.35 | 7,069,934 | -0.01(-0.08%) |
Jun 13, 2014 | 11.47 | 11.52 | 11.34 | 11.36 | 6,274,321 | -0.04(-0.38%) |
Jun 12, 2014 | 11.57 | 11.66 | 11.40 | 11.40 | 15,483,081 | -0.16(-1.42%) |
Jun 11, 2014 | 11.64 | 11.67 | 11.45 | 11.57 | 9,119,396 | -0.13(-1.11%) |
Jun 10, 2014 | 11.33 | 11.71 | 11.26 | 11.70 | 17,425,852 | +0.45(+4.01%) |
Jun 06, 2014 | 11.23 | 11.40 | 11.22 | 11.25 | 16,835,112 | +0.10(+0.85%) |
Jun 05, 2014 | 11.14 | 11.33 | 11.14 | 11.15 | 17,296,278 | +0.03(+0.31%) |
Jun 04, 2014 | 11.13 | 11.16 | 11.08 | 11.12 | 4,015,580 | -0.05(-0.47%) |
Jun 03, 2014 | 11.14 | 11.19 | 11.08 | 11.17 | 6,979,628 | +0.00(+0.00%) |