Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 10.28 | 10.50 | 10.50 | 10.50 | 44,504 | +0.20(+1.95%) |
Aug 28, 2014 | 10.29 | 10.40 | 10.24 | 10.30 | 37,461 | -0.15(-1.46%) |
Aug 27, 2014 | 10.60 | 10.60 | 10.37 | 10.45 | 24,418 | -0.10(-0.91%) |
Aug 26, 2014 | 10.48 | 10.60 | 10.41 | 10.55 | 31,868 | +0.04(+0.38%) |
Aug 25, 2014 | 10.49 | 10.57 | 10.43 | 10.51 | 36,547 | +0.08(+0.77%) |
Aug 22, 2014 | 10.58 | 10.64 | 10.40 | 10.43 | 33,232 | -0.16(-1.52%) |
Aug 21, 2014 | 10.65 | 10.66 | 10.49 | 10.59 | 68,332 | -0.08(-0.75%) |
Aug 20, 2014 | 10.64 | 10.68 | 10.60 | 10.67 | 65,371 | -0.02(-0.15%) |
Aug 19, 2014 | 10.66 | 10.71 | 10.66 | 10.68 | 48,154 | +0.06(+0.60%) |
Aug 18, 2014 | 10.52 | 10.73 | 10.52 | 10.62 | 100,520 | +0.14(+1.38%) |
Aug 15, 2014 | 10.48 | 10.53 | 10.44 | 10.48 | 125,582 | +0.10(+0.93%) |
Aug 14, 2014 | 10.22 | 10.42 | 10.22 | 10.38 | 111,343 | +0.14(+1.41%) |
Aug 13, 2014 | 10.33 | 10.40 | 10.23 | 10.24 | 54,386 | -0.10(-0.93%) |
Aug 12, 2014 | 10.49 | 10.54 | 10.25 | 10.33 | 59,113 | -0.17(-1.60%) |
Aug 11, 2014 | 10.35 | 10.74 | 10.32 | 10.50 | 74,791 | +0.12(+1.16%) |
Aug 08, 2014 | 10.19 | 10.45 | 10.19 | 10.38 | 53,168 | +0.17(+1.65%) |
Aug 07, 2014 | 10.43 | 10.44 | 10.15 | 10.21 | 64,034 | -0.22(-2.08%) |
Aug 06, 2014 | 10.45 | 10.64 | 10.39 | 10.43 | 125,940 | -0.06(-0.54%) |
Aug 05, 2014 | 10.75 | 10.84 | 10.36 | 10.48 | 193,197 | -0.33(-3.04%) |
Aug 04, 2014 | 10.55 | 10.85 | 10.50 | 10.81 | 181,455 | +0.30(+2.90%) |
Aug 01, 2014 | 10.53 | 10.54 | 10.24 | 10.51 | 247,582 | -0.02(-0.23%) |
Jul 31, 2014 | 10.48 | 10.59 | 10.40 | 10.53 | 228,838 | +0.00(+0.00%) |
Jul 30, 2014 | 10.64 | 10.77 | 10.32 | 10.53 | 185,470 | -0.07(-0.68%) |
Jul 29, 2014 | 10.43 | 10.77 | 10.43 | 10.60 | 167,759 | +0.18(+1.69%) |
Jul 28, 2014 | 10.27 | 10.45 | 10.22 | 10.43 | 205,755 | +0.16(+1.55%) |
Jul 25, 2014 | 10.13 | 10.28 | 10.11 | 10.27 | 153,802 | +0.09(+0.86%) |
Jul 24, 2014 | 9.951 | 10.21 | 9.919 | 10.18 | 176,651 | +0.21(+2.16%) |
Jul 23, 2014 | 9.895 | 10.09 | 9.759 | 9.966 | 252,274 | +0.09(+0.89%) |
Jul 22, 2014 | 9.958 | 10.05 | 9.879 | 9.879 | 92,417 | -0.04(-0.40%) |
Jul 21, 2014 | 9.935 | 10.09 | 9.855 | 9.919 | 149,854 | -0.09(-0.87%) |
Jul 18, 2014 | 9.847 | 10.11 | 9.843 | 10.01 | 147,561 | +0.11(+1.13%) |
Jul 17, 2014 | 9.982 | 10.13 | 9.831 | 9.895 | 102,500 | -0.12(-1.19%) |
Jul 16, 2014 | 10.09 | 10.10 | 9.895 | 10.01 | 63,122 | -0.04(-0.40%) |
Jul 15, 2014 | 10.13 | 10.13 | 9.843 | 10.05 | 100,199 | -0.03(-0.32%) |
Jul 14, 2014 | 10.09 | 10.19 | 10.01 | 10.09 | 223,441 | +0.04(+0.40%) |
Jul 11, 2014 | 9.951 | 10.09 | 9.863 | 10.05 | 149,474 | +0.04(+0.40%) |
Jul 10, 2014 | 10.09 | 10.14 | 9.943 | 10.01 | 142,712 | -0.23(-2.26%) |
Jul 09, 2014 | 10.55 | 10.55 | 10.20 | 10.24 | 188,795 | +0.16(+1.58%) |
Jul 08, 2014 | 10.38 | 10.38 | 10.07 | 10.08 | 260,457 | -0.27(-2.61%) |
Jul 07, 2014 | 10.67 | 10.71 | 10.26 | 10.35 | 203,532 | -0.34(-3.20%) |
Jul 03, 2014 | 10.83 | 10.69 | 10.69 | 10.69 | 64,695 | -0.12(-1.10%) |
Jul 02, 2014 | 10.87 | 11.00 | 10.74 | 10.81 | 181,103 | -0.08(-0.73%) |
Jul 01, 2014 | 10.98 | 11.00 | 10.68 | 10.89 | 257,915 | -0.12(-1.09%) |
Jun 30, 2014 | 10.90 | 11.05 | 10.67 | 11.01 | 289,198 | +0.12(+1.10%) |
Jun 27, 2014 | 11.24 | 11.33 | 10.89 | 10.89 | 1,904,387 | -0.30(-2.70%) |
Jun 26, 2014 | 11.32 | 11.32 | 11.08 | 11.19 | 136,824 | -0.12(-1.06%) |
Jun 25, 2014 | 11.23 | 11.41 | 11.18 | 11.31 | 174,209 | +0.13(+1.14%) |
Jun 24, 2014 | 11.38 | 11.42 | 11.11 | 11.18 | 172,801 | -0.25(-2.16%) |
Jun 23, 2014 | 11.73 | 11.75 | 11.34 | 11.43 | 205,704 | -0.29(-2.45%) |
Jun 20, 2014 | 11.54 | 11.74 | 11.39 | 11.72 | 260,365 | +0.22(+1.94%) |
Jun 19, 2014 | 11.54 | 11.69 | 11.38 | 11.49 | 114,173 | -0.09(-0.76%) |
Jun 18, 2014 | 11.58 | 11.65 | 11.48 | 11.58 | 153,116 | -0.05(-0.41%) |
Jun 17, 2014 | 11.70 | 11.77 | 11.42 | 11.63 | 242,933 | -0.16(-1.35%) |
Jun 16, 2014 | 11.59 | 11.92 | 11.59 | 11.79 | 288,991 | +0.14(+1.16%) |
Jun 13, 2014 | 11.78 | 11.82 | 11.52 | 11.65 | 148,914 | -0.16(-1.35%) |
Jun 12, 2014 | 11.60 | 11.86 | 11.60 | 11.81 | 194,914 | +0.16(+1.37%) |
Jun 11, 2014 | 11.53 | 11.70 | 11.53 | 11.65 | 208,526 | +0.14(+1.17%) |
Jun 10, 2014 | 11.58 | 11.62 | 11.32 | 11.52 | 196,096 | +0.00(+0.00%) |
Jun 06, 2014 | 11.45 | 11.55 | 11.30 | 11.52 | 144,645 | +0.06(+0.56%) |
Jun 05, 2014 | 11.25 | 11.46 | 11.07 | 11.46 | 199,193 | +0.16(+1.41%) |
Jun 04, 2014 | 11.22 | 11.38 | 11.14 | 11.30 | 213,914 | +0.02(+0.14%) |
Jun 03, 2014 | 11.01 | 11.34 | 10.89 | 11.28 | 183,974 | +0.25(+2.24%) |