Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.65 | 11.82 | 11.82 | 11.82 | 468,400 | +0.16(+1.37%) |
Aug 28, 2014 | 11.82 | 12.28 | 11.63 | 11.66 | 739,097 | -0.22(-1.85%) |
Aug 27, 2014 | 12.23 | 12.23 | 11.88 | 11.88 | 691,515 | -0.30(-2.46%) |
Aug 26, 2014 | 11.94 | 12.23 | 11.88 | 12.18 | 563,445 | +0.27(+2.27%) |
Aug 25, 2014 | 11.68 | 12.09 | 11.64 | 11.91 | 558,540 | +0.39(+3.39%) |
Aug 22, 2014 | 11.49 | 11.64 | 11.28 | 11.52 | 479,544 | +0.03(+0.26%) |
Aug 21, 2014 | 11.90 | 11.94 | 11.48 | 11.49 | 525,900 | -0.40(-3.36%) |
Aug 20, 2014 | 11.70 | 12.04 | 11.60 | 11.89 | 506,049 | +0.10(+0.85%) |
Aug 19, 2014 | 11.74 | 11.81 | 11.58 | 11.79 | 584,947 | +0.06(+0.51%) |
Aug 18, 2014 | 11.70 | 11.78 | 11.52 | 11.73 | 752,324 | +0.20(+1.73%) |
Aug 15, 2014 | 11.94 | 11.98 | 11.28 | 11.53 | 787,396 | -0.31(-2.62%) |
Aug 14, 2014 | 11.50 | 11.84 | 11.38 | 11.84 | 658,165 | +0.38(+3.32%) |
Aug 13, 2014 | 11.26 | 11.58 | 11.26 | 11.46 | 621,404 | +0.26(+2.32%) |
Aug 12, 2014 | 11.35 | 11.40 | 11.16 | 11.20 | 732,554 | -0.23(-2.01%) |
Aug 11, 2014 | 11.31 | 11.44 | 10.98 | 11.43 | 777,350 | +0.18(+1.60%) |
Aug 08, 2014 | 11.09 | 11.35 | 10.94 | 11.25 | 561,982 | +0.18(+1.63%) |
Aug 07, 2014 | 11.42 | 11.59 | 11.14 | 11.07 | 624,583 | -0.30(-2.64%) |
Aug 06, 2014 | 10.90 | 11.59 | 10.90 | 11.37 | 777,552 | +0.35(+3.18%) |
Aug 05, 2014 | 10.41 | 11.04 | 10.41 | 11.02 | 961,191 | +0.40(+3.77%) |
Aug 04, 2014 | 10.54 | 10.84 | 10.49 | 10.62 | 938,236 | +0.15(+1.43%) |
Aug 01, 2014 | 10.35 | 11.00 | 10.28 | 10.47 | 1,064,596 | -0.31(-2.88%) |
Jul 31, 2014 | 10.98 | 11.09 | 10.63 | 10.78 | 650,873 | -0.33(-2.97%) |
Jul 30, 2014 | 11.12 | 11.38 | 11.02 | 11.11 | 529,541 | +0.16(+1.46%) |
Jul 29, 2014 | 10.61 | 10.99 | 10.52 | 10.95 | 518,764 | +0.42(+3.99%) |
Jul 28, 2014 | 10.62 | 10.78 | 10.31 | 10.53 | 628,649 | -0.10(-0.94%) |
Jul 25, 2014 | 10.82 | 10.90 | 10.44 | 10.63 | 835,301 | -0.26(-2.39%) |
Jul 24, 2014 | 11.36 | 11.36 | 10.77 | 10.89 | 1,073,952 | -0.49(-4.31%) |
Jul 23, 2014 | 11.44 | 11.69 | 11.01 | 11.38 | 818,120 | +0.05(+0.44%) |
Jul 22, 2014 | 11.28 | 11.52 | 11.09 | 11.33 | 508,246 | +0.14(+1.25%) |
Jul 21, 2014 | 11.65 | 11.71 | 11.12 | 11.19 | 976,017 | -0.55(-4.68%) |
Jul 18, 2014 | 10.68 | 11.82 | 10.68 | 11.74 | 3,820,174 | +0.95(+8.80%) |
Jul 17, 2014 | 11.11 | 11.29 | 10.65 | 10.79 | 1,252,438 | -0.48(-4.26%) |
Jul 16, 2014 | 10.85 | 11.76 | 10.80 | 11.27 | 1,418,648 | +0.53(+4.93%) |
Jul 15, 2014 | 11.11 | 11.35 | 10.65 | 10.74 | 1,215,238 | -0.34(-3.07%) |
Jul 14, 2014 | 11.40 | 11.44 | 11.02 | 11.08 | 415,996 | -0.15(-1.34%) |
Jul 11, 2014 | 10.91 | 11.26 | 10.87 | 11.23 | 496,126 | +0.34(+3.12%) |
Jul 10, 2014 | 10.96 | 11.32 | 10.70 | 10.89 | 907,378 | -0.34(-3.03%) |
Jul 09, 2014 | 11.29 | 11.36 | 10.87 | 11.23 | 428,562 | -0.01(-0.09%) |
Jul 08, 2014 | 11.19 | 11.39 | 10.77 | 11.24 | 1,205,036 | -0.04(-0.35%) |
Jul 07, 2014 | 11.59 | 11.69 | 11.26 | 11.28 | 741,934 | -0.32(-2.76%) |
Jul 03, 2014 | 11.86 | 11.60 | 11.60 | 11.60 | 447,100 | -0.25(-2.11%) |
Jul 02, 2014 | 11.91 | 12.12 | 11.79 | 11.85 | 537,951 | -0.10(-0.84%) |
Jul 01, 2014 | 11.90 | 12.17 | 11.58 | 11.95 | 786,360 | +0.10(+0.84%) |
Jun 30, 2014 | 11.92 | 12.00 | 11.56 | 11.85 | 637,457 | -0.06(-0.50%) |
Jun 27, 2014 | 11.70 | 11.96 | 11.52 | 11.91 | 1,989,099 | +0.12(+1.02%) |
Jun 26, 2014 | 12.01 | 12.02 | 11.56 | 11.79 | 778,209 | -0.25(-2.08%) |
Jun 25, 2014 | 12.55 | 12.78 | 11.87 | 12.04 | 1,372,797 | -1.08(-8.23%) |
Jun 24, 2014 | 13.34 | 13.78 | 13.02 | 13.12 | 644,653 | -0.12(-0.91%) |
Jun 23, 2014 | 13.30 | 13.54 | 13.08 | 13.24 | 484,378 | -0.01(-0.08%) |
Jun 20, 2014 | 13.22 | 13.30 | 13.00 | 13.25 | 1,098,745 | +0.10(+0.76%) |
Jun 19, 2014 | 13.18 | 13.32 | 12.87 | 13.15 | 303,896 | +0.00(+0.00%) |
Jun 18, 2014 | 13.09 | 13.24 | 12.85 | 13.15 | 407,725 | +0.10(+0.77%) |
Jun 17, 2014 | 13.10 | 13.34 | 12.90 | 13.05 | 532,551 | -0.24(-1.81%) |
Jun 16, 2014 | 13.40 | 13.50 | 13.15 | 13.29 | 512,408 | +0.03(+0.23%) |
Jun 13, 2014 | 13.28 | 13.69 | 13.13 | 13.26 | 985,537 | +0.06(+0.45%) |
Jun 12, 2014 | 12.44 | 13.43 | 12.30 | 13.20 | 1,676,837 | +1.07(+8.82%) |
Jun 11, 2014 | 12.17 | 12.42 | 11.92 | 12.13 | 490,660 | -0.16(-1.30%) |
Jun 10, 2014 | 12.02 | 12.30 | 11.86 | 12.29 | 509,168 | +0.27(+2.25%) |
Jun 06, 2014 | 12.10 | 12.10 | 11.65 | 12.02 | 505,208 | +0.04(+0.33%) |
Jun 05, 2014 | 11.68 | 12.13 | 11.64 | 11.98 | 760,151 | +0.37(+3.19%) |
Jun 04, 2014 | 11.19 | 11.65 | 11.12 | 11.61 | 584,692 | +0.43(+3.85%) |
Jun 03, 2014 | 10.97 | 11.24 | 10.90 | 11.18 | 1,685,931 | +0.18(+1.64%) |