Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.10 | 12.29 | 12.29 | 12.29 | 935,042 | +0.12(+0.98%) |
Aug 28, 2014 | 12.17 | 12.25 | 12.09 | 12.17 | 630,783 | +0.13(+1.07%) |
Aug 27, 2014 | 12.12 | 12.12 | 11.94 | 12.04 | 550,956 | -0.02(-0.14%) |
Aug 26, 2014 | 11.86 | 12.09 | 11.86 | 12.06 | 835,333 | +0.28(+2.40%) |
Aug 25, 2014 | 12.08 | 12.10 | 11.77 | 11.78 | 1,027,108 | -0.28(-2.34%) |
Aug 22, 2014 | 12.07 | 12.14 | 11.92 | 12.06 | 805,558 | +0.05(+0.43%) |
Aug 21, 2014 | 12.15 | 12.15 | 11.93 | 12.01 | 1,604,990 | -0.19(-1.58%) |
Aug 20, 2014 | 12.07 | 12.30 | 12.06 | 12.20 | 999,302 | +0.12(+0.98%) |
Aug 19, 2014 | 12.19 | 12.29 | 12.01 | 12.08 | 957,753 | -0.14(-1.18%) |
Aug 18, 2014 | 12.02 | 12.24 | 11.96 | 12.23 | 860,253 | +0.16(+1.34%) |
Aug 15, 2014 | 11.96 | 12.24 | 11.91 | 12.07 | 1,342,181 | -0.06(-0.49%) |
Aug 14, 2014 | 12.73 | 12.96 | 12.02 | 12.13 | 2,478,573 | -0.70(-5.43%) |
Aug 13, 2014 | 12.96 | 13.02 | 12.77 | 12.82 | 1,014,471 | -0.06(-0.46%) |
Aug 12, 2014 | 12.73 | 13.01 | 12.73 | 12.88 | 1,155,897 | +0.19(+1.47%) |
Aug 11, 2014 | 12.69 | 12.82 | 12.64 | 12.69 | 1,150,809 | -0.01(-0.10%) |
Aug 08, 2014 | 12.69 | 12.93 | 12.64 | 12.71 | 913,004 | -0.03(-0.23%) |
Aug 07, 2014 | 12.59 | 12.79 | 12.42 | 12.74 | 1,247,843 | +0.11(+0.87%) |
Aug 06, 2014 | 12.39 | 12.70 | 12.39 | 12.63 | 1,156,536 | +0.36(+2.98%) |
Aug 05, 2014 | 12.00 | 12.27 | 11.96 | 12.26 | 1,332,695 | +0.17(+1.40%) |
Aug 04, 2014 | 12.38 | 12.52 | 12.06 | 12.09 | 1,259,886 | -0.32(-2.60%) |
Aug 01, 2014 | 12.55 | 12.63 | 12.25 | 12.41 | 1,122,431 | -0.04(-0.34%) |
Jul 31, 2014 | 12.51 | 12.58 | 12.39 | 12.46 | 815,465 | -0.22(-1.74%) |
Jul 30, 2014 | 12.81 | 12.81 | 12.57 | 12.68 | 983,344 | -0.15(-1.19%) |
Jul 29, 2014 | 12.87 | 12.93 | 12.76 | 12.83 | 608,028 | -0.01(-0.07%) |
Jul 28, 2014 | 12.55 | 12.86 | 12.55 | 12.84 | 671,495 | +0.11(+0.87%) |
Jul 25, 2014 | 12.38 | 12.75 | 12.16 | 12.73 | 1,256,530 | +0.31(+2.53%) |
Jul 24, 2014 | 12.57 | 12.58 | 12.33 | 12.41 | 959,798 | -0.20(-1.61%) |
Jul 23, 2014 | 12.69 | 12.86 | 12.59 | 12.62 | 821,246 | -0.05(-0.40%) |
Jul 22, 2014 | 12.81 | 12.95 | 12.63 | 12.67 | 693,107 | -0.17(-1.32%) |
Jul 21, 2014 | 13.09 | 13.17 | 12.61 | 12.84 | 1,400,844 | -0.20(-1.56%) |
Jul 18, 2014 | 12.98 | 13.07 | 12.79 | 13.04 | 956,463 | -0.08(-0.58%) |
Jul 17, 2014 | 12.54 | 13.17 | 12.54 | 13.12 | 1,984,814 | +0.59(+4.74%) |
Jul 16, 2014 | 12.57 | 12.68 | 12.47 | 12.52 | 1,273,777 | +0.03(+0.20%) |
Jul 15, 2014 | 12.97 | 13.05 | 12.45 | 12.50 | 1,703,598 | -0.42(-3.28%) |
Jul 14, 2014 | 12.79 | 13.08 | 12.68 | 12.92 | 1,342,096 | -0.32(-2.43%) |
Jul 11, 2014 | 12.88 | 13.28 | 12.86 | 13.25 | 1,223,494 | +0.38(+2.97%) |
Jul 10, 2014 | 13.54 | 13.55 | 12.84 | 12.86 | 2,099,716 | -0.39(-2.95%) |
Jul 09, 2014 | 13.10 | 13.31 | 13.07 | 13.25 | 1,749,349 | +0.22(+1.69%) |
Jul 08, 2014 | 13.03 | 13.18 | 12.78 | 13.03 | 1,409,382 | +0.01(+0.07%) |
Jul 07, 2014 | 12.96 | 13.11 | 12.93 | 13.03 | 1,093,685 | -0.06(-0.45%) |
Jul 03, 2014 | 12.84 | 13.08 | 13.08 | 13.08 | 766,118 | +0.15(+1.15%) |
Jul 02, 2014 | 12.87 | 13.12 | 12.87 | 12.94 | 1,067,731 | -0.00(-0.03%) |
Jul 01, 2014 | 13.08 | 13.28 | 12.91 | 12.94 | 1,262,249 | -0.08(-0.65%) |
Jun 30, 2014 | 12.67 | 13.10 | 12.48 | 13.03 | 1,529,774 | +0.29(+2.27%) |
Jun 27, 2014 | 12.90 | 13.01 | 12.58 | 12.74 | 1,114,631 | -0.14(-1.12%) |
Jun 26, 2014 | 12.58 | 12.94 | 12.52 | 12.88 | 1,152,384 | +0.21(+1.67%) |
Jun 25, 2014 | 12.47 | 12.73 | 12.34 | 12.67 | 1,538,343 | +0.23(+1.84%) |
Jun 24, 2014 | 12.86 | 13.15 | 12.41 | 12.44 | 2,163,771 | -0.35(-2.72%) |
Jun 23, 2014 | 12.52 | 12.82 | 12.46 | 12.79 | 1,453,076 | +0.31(+2.45%) |
Jun 20, 2014 | 12.61 | 12.71 | 12.36 | 12.48 | 2,188,237 | -0.25(-1.93%) |
Jun 19, 2014 | 12.14 | 12.77 | 12.14 | 12.73 | 3,396,759 | +0.75(+6.23%) |
Jun 18, 2014 | 11.73 | 11.99 | 11.63 | 11.98 | 1,457,986 | +0.25(+2.10%) |
Jun 17, 2014 | 11.39 | 11.76 | 11.32 | 11.74 | 1,404,250 | +0.25(+2.22%) |
Jun 16, 2014 | 11.67 | 11.77 | 11.39 | 11.48 | 2,198,399 | -0.16(-1.38%) |
Jun 13, 2014 | 11.57 | 11.68 | 11.33 | 11.64 | 1,506,439 | +0.07(+0.59%) |
Jun 12, 2014 | 11.29 | 11.60 | 11.29 | 11.57 | 1,485,063 | +0.31(+2.71%) |
Jun 11, 2014 | 11.15 | 11.38 | 11.12 | 11.27 | 1,537,842 | +0.16(+1.45%) |
Jun 10, 2014 | 10.95 | 11.14 | 10.95 | 11.11 | 1,048,992 | +0.29(+2.67%) |
Jun 06, 2014 | 10.75 | 10.83 | 10.62 | 10.82 | 801,677 | +0.10(+0.95%) |
Jun 05, 2014 | 10.51 | 10.79 | 10.51 | 10.72 | 1,543,605 | +0.29(+2.77%) |
Jun 04, 2014 | 10.45 | 10.49 | 10.34 | 10.43 | 651,239 | -0.02(-0.16%) |
Jun 03, 2014 | 10.41 | 10.48 | 10.23 | 10.45 | 636,958 | +0.04(+0.41%) |