Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.45 | 12.21 | 12.21 | 12.21 | 17,090 | +0.01(+0.07%) |
Aug 28, 2014 | 12.28 | 12.29 | 12.12 | 12.21 | 7,995 | +0.04(+0.34%) |
Aug 27, 2014 | 12.29 | 12.29 | 12.16 | 12.16 | 732 | -0.12(-1.00%) |
Aug 25, 2014 | 12.29 | 12.29 | 12.29 | 12.29 | 239 | +0.00(+0.00%) |
Aug 22, 2014 | 12.70 | 12.29 | 12.45 | 12.29 | 23,977 | +0.00(+0.00%) |
Aug 21, 2014 | 12.29 | 12.29 | 12.29 | 12.29 | 8,159 | +0.00(+0.00%) |
Aug 20, 2014 | 12.08 | 12.29 | 12.08 | 12.29 | 16,735 | +0.08(+0.67%) |
Aug 19, 2014 | 12.21 | 12.21 | 12.21 | 12.21 | 334 | +0.12(+1.02%) |
Aug 15, 2014 | 12.24 | 12.08 | 12.08 | 12.08 | 244 | -0.16(-1.27%) |
Aug 14, 2014 | 12.23 | 12.24 | 12.23 | 12.24 | 408 | -0.03(-0.26%) |
Aug 13, 2014 | 12.23 | 12.27 | 12.23 | 12.27 | 732 | +0.17(+1.41%) |
Aug 12, 2014 | 12.11 | 12.12 | 12.10 | 12.10 | 1,618 | -0.06(-0.47%) |
Aug 11, 2014 | 11.97 | 12.21 | 11.80 | 12.16 | 10,960 | +0.03(+0.27%) |
Aug 08, 2014 | 12.07 | 12.07 | 12.07 | 12.12 | 1,232 | +0.04(+0.34%) |
Aug 07, 2014 | 12.08 | 12.12 | 12.08 | 12.08 | 854 | -0.02(-0.20%) |
Aug 06, 2014 | 12.08 | 12.29 | 12.00 | 12.11 | 1,411 | -0.16(-1.27%) |
Aug 05, 2014 | 12.26 | 12.29 | 12.00 | 12.26 | 610 | -0.02(-0.19%) |
Aug 04, 2014 | 12.09 | 12.29 | 12.00 | 12.29 | 7,900 | +0.42(+3.53%) |
Aug 01, 2014 | 11.89 | 12.17 | 11.87 | 11.87 | 2,291 | -0.28(-2.31%) |
Jul 31, 2014 | 11.88 | 12.16 | 11.88 | 12.15 | 3,438 | +0.19(+1.58%) |
Jul 30, 2014 | 11.88 | 12.14 | 11.88 | 11.96 | 2,987 | -0.18(-1.49%) |
Jul 29, 2014 | 12.14 | 12.14 | 12.14 | 12.14 | 251 | +0.11(+0.89%) |
Jul 25, 2014 | 12.02 | 12.03 | 12.03 | 12.03 | 244 | +0.09(+0.75%) |
Jul 24, 2014 | 11.95 | 11.95 | 11.94 | 11.94 | 1,094 | -0.07(-0.61%) |
Jul 23, 2014 | 12.02 | 12.02 | 12.02 | 12.02 | 340 | +0.06(+0.48%) |
Jul 21, 2014 | 11.87 | 11.96 | 11.96 | 11.96 | 75 | -0.04(-0.34%) |
Jul 18, 2014 | 11.88 | 12.21 | 11.88 | 12.00 | 20,642 | +0.04(+0.34%) |
Jul 17, 2014 | 12.17 | 12.17 | 11.96 | 11.96 | 2,642 | +0.08(+0.65%) |
Jul 16, 2014 | 11.87 | 12.25 | 11.72 | 11.88 | 5,413 | +0.17(+1.43%) |
Jul 15, 2014 | 11.71 | 11.71 | 11.71 | 11.71 | 1,065 | -0.50(-4.09%) |
Jul 14, 2014 | 11.67 | 12.21 | 11.63 | 12.21 | 3,786 | +0.69(+5.97%) |
Jul 11, 2014 | 11.80 | 11.82 | 11.53 | 11.53 | 4,578 | -0.35(-2.97%) |
Jul 10, 2014 | 11.75 | 12.04 | 11.75 | 11.88 | 25,668 | +0.01(+0.07%) |
Jul 09, 2014 | 11.66 | 11.87 | 11.66 | 11.87 | 11,264 | +0.20(+1.68%) |
Jul 07, 2014 | 11.67 | 11.67 | 11.67 | 11.67 | 15 | -0.11(-0.97%) |
Jul 03, 2014 | 11.85 | 11.79 | 11.79 | 11.79 | 4,028 | +0.09(+0.77%) |
Jul 02, 2014 | 11.30 | 11.84 | 11.30 | 11.70 | 6,860 | +0.39(+3.47%) |
Jul 01, 2014 | 11.09 | 11.31 | 11.09 | 11.31 | 6,457 | +0.34(+3.07%) |
Jun 30, 2014 | 11.15 | 11.27 | 10.97 | 10.97 | 1,831 | +0.00(+0.00%) |
Jun 27, 2014 | 10.97 | 10.97 | 10.97 | 10.97 | 1,160 | -0.07(-0.59%) |
Jun 26, 2014 | 11.03 | 11.03 | 10.97 | 11.03 | 3,116 | +0.06(+0.52%) |
Jun 25, 2014 | 10.84 | 11.08 | 10.80 | 10.98 | 2,340 | -0.10(-0.89%) |
Jun 24, 2014 | 11.04 | 11.08 | 10.85 | 11.08 | 982 | +0.30(+2.81%) |
Jun 23, 2014 | 11.11 | 11.11 | 10.77 | 10.77 | 5,045 | -0.16(-1.46%) |
Jun 20, 2014 | 10.77 | 10.93 | 10.77 | 10.93 | 13,644 | +0.04(+0.34%) |
Jun 19, 2014 | 10.76 | 10.90 | 10.76 | 10.90 | 5,238 | +0.15(+1.37%) |
Jun 18, 2014 | 10.92 | 11.14 | 10.72 | 10.75 | 8,368 | -0.29(-2.67%) |
Jun 17, 2014 | 10.93 | 11.04 | 10.85 | 11.04 | 3,497 | +0.11(+0.97%) |
Jun 16, 2014 | 10.89 | 10.95 | 10.71 | 10.94 | 3,388 | +0.11(+0.98%) |
Jun 13, 2014 | 11.42 | 11.42 | 10.83 | 10.83 | 4,262 | +0.11(+1.07%) |
Jun 12, 2014 | 11.48 | 11.48 | 10.71 | 10.71 | 12,724 | -0.75(-6.57%) |
Jun 11, 2014 | 11.49 | 11.50 | 11.43 | 11.47 | 4,743 | -0.15(-1.27%) |
Jun 10, 2014 | 11.62 | 11.62 | 11.62 | 11.62 | 187 | +0.15(+1.29%) |
Jun 06, 2014 | 11.64 | 11.67 | 10.71 | 11.47 | 7,959 | -0.15(-1.26%) |
Jun 04, 2014 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | +0.10(+0.91%) |
Jun 03, 2014 | 11.49 | 11.78 | 11.47 | 11.51 | 1,428 | -0.41(-3.42%) |