Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 10.68 | 10.75 | 10.75 | 10.75 | 157,500 | +0.09(+0.84%) |
Aug 28, 2014 | 10.60 | 10.79 | 10.55 | 10.66 | 71,074 | -0.02(-0.19%) |
Aug 27, 2014 | 10.82 | 10.86 | 10.55 | 10.68 | 133,313 | -0.12(-1.11%) |
Aug 26, 2014 | 10.69 | 10.98 | 10.55 | 10.80 | 234,948 | +0.12(+1.12%) |
Aug 25, 2014 | 10.68 | 10.86 | 10.63 | 10.68 | 219,643 | +0.06(+0.56%) |
Aug 22, 2014 | 10.72 | 10.94 | 10.53 | 10.62 | 91,360 | -0.14(-1.30%) |
Aug 21, 2014 | 10.76 | 10.85 | 10.51 | 10.76 | 63,146 | -0.02(-0.19%) |
Aug 20, 2014 | 10.84 | 10.87 | 10.56 | 10.78 | 72,951 | -0.14(-1.28%) |
Aug 19, 2014 | 11.02 | 11.02 | 10.81 | 10.92 | 106,198 | -0.05(-0.46%) |
Aug 18, 2014 | 10.95 | 11.04 | 10.75 | 10.97 | 76,073 | +0.17(+1.57%) |
Aug 15, 2014 | 11.15 | 11.15 | 10.59 | 10.80 | 185,123 | -0.23(-2.09%) |
Aug 14, 2014 | 10.99 | 10.99 | 10.90 | 11.03 | 145,301 | +0.01(+0.09%) |
Aug 13, 2014 | 11.12 | 11.16 | 10.90 | 11.02 | 116,085 | -0.02(-0.18%) |
Aug 12, 2014 | 11.75 | 11.75 | 10.88 | 11.04 | 127,020 | -0.17(-1.52%) |
Aug 11, 2014 | 11.27 | 11.40 | 11.10 | 11.21 | 177,236 | +0.03(+0.27%) |
Aug 08, 2014 | 11.17 | 11.41 | 11.13 | 11.18 | 122,187 | +0.06(+0.54%) |
Aug 07, 2014 | 11.63 | 11.64 | 11.06 | 11.12 | 102,145 | -0.49(-4.22%) |
Aug 06, 2014 | 11.14 | 11.67 | 11.04 | 11.61 | 114,293 | +0.32(+2.83%) |
Aug 05, 2014 | 11.09 | 11.38 | 11.04 | 11.29 | 144,751 | +0.12(+1.07%) |
Aug 04, 2014 | 11.03 | 11.25 | 10.76 | 11.17 | 135,262 | +0.15(+1.36%) |
Aug 01, 2014 | 10.74 | 11.04 | 10.65 | 11.02 | 159,056 | +0.32(+2.99%) |
Jul 31, 2014 | 10.85 | 11.07 | 10.66 | 10.70 | 143,634 | -0.34(-3.08%) |
Jul 30, 2014 | 10.73 | 11.04 | 10.69 | 11.04 | 93,253 | +0.40(+3.76%) |
Jul 29, 2014 | 10.70 | 10.97 | 10.56 | 10.64 | 272,346 | +0.08(+0.76%) |
Jul 28, 2014 | 10.66 | 10.66 | 10.28 | 10.56 | 155,668 | -0.11(-1.03%) |
Jul 25, 2014 | 10.81 | 11.00 | 10.63 | 10.67 | 153,871 | -0.26(-2.38%) |
Jul 24, 2014 | 10.96 | 11.11 | 10.81 | 10.93 | 108,411 | -0.03(-0.27%) |
Jul 23, 2014 | 11.00 | 11.13 | 10.92 | 10.96 | 78,938 | -0.03(-0.27%) |
Jul 22, 2014 | 11.08 | 11.22 | 10.87 | 10.99 | 116,657 | -0.03(-0.27%) |
Jul 21, 2014 | 10.90 | 11.08 | 10.85 | 11.02 | 135,185 | +0.02(+0.18%) |
Jul 18, 2014 | 10.81 | 11.14 | 10.81 | 11.00 | 165,111 | +0.17(+1.57%) |
Jul 17, 2014 | 11.06 | 11.25 | 10.80 | 10.83 | 136,121 | -0.37(-3.30%) |
Jul 16, 2014 | 11.50 | 11.50 | 11.07 | 11.20 | 122,015 | -0.20(-1.75%) |
Jul 15, 2014 | 11.69 | 11.72 | 11.38 | 11.40 | 131,900 | -0.32(-2.73%) |
Jul 14, 2014 | 11.82 | 11.82 | 11.66 | 11.72 | 143,169 | +0.12(+1.03%) |
Jul 11, 2014 | 11.69 | 11.83 | 11.53 | 11.60 | 266,122 | -0.14(-1.19%) |
Jul 10, 2014 | 11.46 | 11.86 | 11.35 | 11.74 | 141,748 | -0.07(-0.59%) |
Jul 09, 2014 | 11.83 | 11.88 | 11.50 | 11.81 | 186,511 | +0.06(+0.51%) |
Jul 08, 2014 | 12.40 | 12.45 | 11.59 | 11.75 | 303,060 | -0.75(-6.00%) |
Jul 07, 2014 | 13.30 | 13.30 | 12.45 | 12.50 | 197,401 | -0.90(-6.72%) |
Jul 03, 2014 | 13.64 | 13.40 | 13.40 | 13.40 | 73,800 | -0.19(-1.40%) |
Jul 02, 2014 | 13.55 | 13.83 | 13.43 | 13.59 | 131,263 | +0.00(+0.00%) |
Jul 01, 2014 | 13.63 | 13.87 | 13.49 | 13.59 | 170,690 | +0.06(+0.44%) |
Jun 30, 2014 | 13.32 | 13.63 | 13.21 | 13.53 | 121,416 | +0.23(+1.73%) |
Jun 27, 2014 | 12.88 | 13.40 | 12.88 | 13.30 | 809,545 | +0.30(+2.31%) |
Jun 26, 2014 | 13.00 | 13.00 | 12.76 | 13.00 | 104,277 | +0.03(+0.23%) |
Jun 25, 2014 | 12.80 | 13.07 | 12.52 | 12.97 | 251,264 | +0.11(+0.86%) |
Jun 24, 2014 | 13.45 | 13.60 | 12.72 | 12.86 | 258,704 | -0.68(-5.02%) |
Jun 23, 2014 | 13.48 | 13.54 | 13.22 | 13.54 | 153,602 | +0.06(+0.45%) |
Jun 20, 2014 | 13.35 | 13.53 | 13.30 | 13.48 | 222,728 | +0.21(+1.58%) |
Jun 19, 2014 | 13.33 | 13.40 | 12.67 | 13.27 | 84,449 | -0.05(-0.38%) |
Jun 18, 2014 | 12.80 | 13.39 | 12.80 | 13.32 | 164,793 | +0.41(+3.18%) |
Jun 17, 2014 | 12.67 | 12.92 | 12.38 | 12.91 | 137,578 | +0.18(+1.41%) |
Jun 16, 2014 | 12.00 | 12.80 | 12.00 | 12.73 | 184,486 | +0.74(+6.17%) |
Jun 13, 2014 | 12.06 | 12.09 | 11.92 | 11.99 | 129,901 | -0.01(-0.08%) |
Jun 12, 2014 | 11.96 | 12.20 | 11.82 | 12.00 | 100,346 | -0.05(-0.41%) |
Jun 11, 2014 | 11.59 | 12.21 | 11.49 | 12.05 | 234,471 | +0.37(+3.17%) |
Jun 10, 2014 | 11.51 | 11.75 | 11.43 | 11.68 | 147,854 | +0.54(+4.85%) |
Jun 06, 2014 | 10.90 | 11.14 | 10.90 | 11.14 | 136,757 | +0.33(+3.05%) |
Jun 05, 2014 | 10.58 | 10.90 | 10.47 | 10.81 | 221,100 | +0.30(+2.85%) |
Jun 04, 2014 | 10.57 | 10.67 | 10.47 | 10.51 | 173,059 | -0.14(-1.31%) |
Jun 03, 2014 | 10.60 | 10.81 | 10.44 | 10.65 | 256,624 | +0.02(+0.19%) |