Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 10.72 | 10.79 | 10.79 | 10.79 | 2,466,082 | +0.11(+1.03%) |
Aug 28, 2014 | 10.65 | 10.72 | 10.60 | 10.68 | 3,182,349 | +0.03(+0.24%) |
Aug 27, 2014 | 10.59 | 10.66 | 10.59 | 10.66 | 2,871,849 | +0.04(+0.40%) |
Aug 26, 2014 | 10.68 | 10.77 | 10.59 | 10.61 | 2,847,523 | -0.06(-0.55%) |
Aug 25, 2014 | 10.67 | 10.72 | 10.62 | 10.67 | 3,476,796 | +0.05(+0.48%) |
Aug 22, 2014 | 10.63 | 10.64 | 10.56 | 10.62 | 2,523,948 | +0.00(+0.00%) |
Aug 21, 2014 | 10.52 | 10.62 | 10.47 | 10.62 | 3,332,688 | +0.12(+1.12%) |
Aug 20, 2014 | 10.41 | 10.52 | 10.33 | 10.50 | 3,631,441 | +0.06(+0.57%) |
Aug 19, 2014 | 10.58 | 10.66 | 10.41 | 10.44 | 11,355,589 | -0.11(-1.04%) |
Aug 18, 2014 | 10.49 | 10.55 | 10.44 | 10.55 | 4,408,960 | +0.18(+1.71%) |
Aug 15, 2014 | 10.37 | 10.39 | 10.24 | 10.38 | 7,054,656 | +0.10(+0.98%) |
Aug 14, 2014 | 10.08 | 10.31 | 10.08 | 10.28 | 7,884,027 | +0.21(+2.10%) |
Aug 13, 2014 | 10.07 | 10.17 | 10.03 | 10.06 | 3,179,665 | +0.03(+0.25%) |
Aug 12, 2014 | 10.12 | 10.17 | 9.989 | 10.04 | 2,873,423 | -0.14(-1.41%) |
Aug 11, 2014 | 10.22 | 10.25 | 10.12 | 10.18 | 3,113,261 | +0.05(+0.50%) |
Aug 08, 2014 | 10.09 | 10.15 | 10.05 | 10.13 | 2,062,400 | +0.03(+0.33%) |
Aug 07, 2014 | 10.11 | 10.22 | 10.06 | 10.10 | 4,189,621 | +0.03(+0.33%) |
Aug 06, 2014 | 10.06 | 10.20 | 10.01 | 10.06 | 7,463,321 | -0.07(-0.67%) |
Aug 05, 2014 | 10.12 | 10.21 | 10.01 | 10.13 | 4,680,234 | -0.08(-0.83%) |
Aug 04, 2014 | 10.19 | 10.26 | 10.11 | 10.22 | 5,551,174 | +0.07(+0.66%) |
Aug 01, 2014 | 10.09 | 10.23 | 10.09 | 10.15 | 7,224,288 | +0.03(+0.25%) |
Jul 31, 2014 | 10.21 | 10.23 | 9.955 | 10.12 | 8,367,761 | -0.23(-2.20%) |
Jul 30, 2014 | 10.33 | 10.38 | 10.22 | 10.35 | 5,071,533 | +0.10(+0.99%) |
Jul 29, 2014 | 10.39 | 10.43 | 10.25 | 10.25 | 3,402,303 | -0.15(-1.46%) |
Jul 28, 2014 | 10.39 | 10.46 | 10.23 | 10.40 | 4,525,054 | +0.03(+0.33%) |
Jul 25, 2014 | 10.35 | 10.45 | 10.28 | 10.37 | 4,097,855 | -0.03(-0.32%) |
Jul 24, 2014 | 10.12 | 10.58 | 10.07 | 10.40 | 10,076,777 | +0.65(+6.66%) |
Jul 23, 2014 | 9.677 | 9.786 | 9.636 | 9.753 | 3,647,936 | +0.07(+0.70%) |
Jul 22, 2014 | 9.871 | 9.871 | 9.634 | 9.685 | 3,073,339 | -0.09(-0.95%) |
Jul 21, 2014 | 9.879 | 9.879 | 9.719 | 9.778 | 5,922,834 | -0.18(-1.78%) |
Jul 18, 2014 | 9.668 | 10.01 | 9.668 | 9.955 | 3,303,634 | +0.20(+2.08%) |
Jul 17, 2014 | 9.828 | 9.888 | 9.727 | 9.753 | 3,937,687 | -0.14(-1.45%) |
Jul 16, 2014 | 9.980 | 9.980 | 9.833 | 9.896 | 2,349,882 | -0.03(-0.34%) |
Jul 15, 2014 | 9.921 | 9.997 | 9.837 | 9.930 | 3,247,501 | +0.03(+0.26%) |
Jul 14, 2014 | 9.938 | 10.01 | 9.862 | 9.904 | 2,429,554 | +0.04(+0.43%) |
Jul 11, 2014 | 9.736 | 9.904 | 9.719 | 9.862 | 2,927,668 | +0.16(+1.65%) |
Jul 10, 2014 | 9.550 | 9.753 | 9.499 | 9.702 | 2,881,599 | -0.01(-0.09%) |
Jul 09, 2014 | 9.685 | 9.736 | 9.651 | 9.710 | 1,895,099 | +0.07(+0.70%) |
Jul 08, 2014 | 9.702 | 9.719 | 9.567 | 9.643 | 2,896,683 | -0.06(-0.61%) |
Jul 07, 2014 | 9.845 | 9.871 | 9.685 | 9.702 | 2,796,095 | -0.18(-1.79%) |
Jul 03, 2014 | 9.879 | 9.879 | 9.879 | 9.879 | 1,397,032 | +0.00(+0.00%) |
Jul 02, 2014 | 9.938 | 9.955 | 9.828 | 9.879 | 3,801,663 | -0.08(-0.76%) |
Jul 01, 2014 | 9.913 | 9.980 | 9.820 | 9.955 | 3,747,967 | +0.08(+0.85%) |
Jun 30, 2014 | 9.786 | 9.913 | 9.736 | 9.871 | 5,227,626 | +0.08(+0.78%) |
Jun 27, 2014 | 9.744 | 9.938 | 9.744 | 9.795 | 19,191,310 | +0.01(+0.09%) |
Jun 26, 2014 | 9.845 | 9.845 | 9.693 | 9.786 | 4,183,714 | -0.05(-0.51%) |
Jun 25, 2014 | 9.744 | 9.854 | 9.744 | 9.837 | 4,102,982 | +0.03(+0.34%) |
Jun 24, 2014 | 9.837 | 9.972 | 9.769 | 9.803 | 5,037,116 | -0.02(-0.17%) |
Jun 23, 2014 | 9.913 | 9.972 | 9.727 | 9.820 | 9,433,718 | -0.10(-1.02%) |
Jun 20, 2014 | 9.850 | 10.01 | 9.850 | 9.921 | 8,595,329 | +0.08(+0.86%) |
Jun 19, 2014 | 9.828 | 9.888 | 9.786 | 9.837 | 3,037,190 | +0.03(+0.26%) |
Jun 18, 2014 | 9.812 | 9.837 | 9.677 | 9.812 | 5,865,973 | +0.05(+0.52%) |
Jun 17, 2014 | 9.634 | 9.761 | 9.575 | 9.761 | 6,269,005 | +0.08(+0.87%) |
Jun 16, 2014 | 9.601 | 9.744 | 9.592 | 9.677 | 3,488,771 | +0.08(+0.79%) |
Jun 13, 2014 | 9.516 | 9.634 | 9.457 | 9.601 | 2,701,360 | +0.08(+0.89%) |
Jun 12, 2014 | 9.550 | 9.609 | 9.457 | 9.516 | 3,974,198 | -0.07(-0.70%) |
Jun 11, 2014 | 9.634 | 9.643 | 9.542 | 9.584 | 2,670,064 | -0.05(-0.53%) |
Jun 10, 2014 | 9.618 | 9.651 | 9.432 | 9.634 | 5,203,058 | -0.03(-0.35%) |
Jun 06, 2014 | 9.643 | 9.693 | 9.626 | 9.668 | 2,933,881 | +0.04(+0.44%) |
Jun 05, 2014 | 9.483 | 9.643 | 9.398 | 9.626 | 3,824,821 | +0.14(+1.51%) |
Jun 04, 2014 | 9.567 | 9.601 | 9.449 | 9.483 | 7,968,145 | -0.11(-1.14%) |
Jun 03, 2014 | 9.339 | 9.626 | 9.339 | 9.592 | 10,547,048 | +0.23(+2.43%) |