Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.62 | 12.62 | 12.55 | 12.56 | 8,902 | +0.00(+0.00%) |
Oct 30, 2014 | 12.51 | 12.59 | 12.51 | 12.56 | 7,024 | +0.03(+0.24%) |
Oct 29, 2014 | 12.48 | 12.56 | 12.43 | 12.53 | 287,044 | +0.13(+1.02%) |
Oct 28, 2014 | 12.34 | 12.41 | 12.34 | 12.41 | 7,922 | +0.08(+0.67%) |
Oct 27, 2014 | 12.37 | 12.40 | 12.40 | 12.32 | 6,815 | -0.08(-0.61%) |
Oct 24, 2014 | 12.36 | 12.40 | 12.36 | 12.40 | 5,501 | -0.01(-0.07%) |
Oct 23, 2014 | 12.43 | 12.43 | 12.41 | 12.41 | 4,944 | +0.10(+0.80%) |
Oct 22, 2014 | 12.41 | 12.41 | 12.30 | 12.31 | 3,084 | -0.10(-0.78%) |
Oct 21, 2014 | 12.30 | 12.42 | 12.31 | 12.41 | 21,545 | +0.10(+0.79%) |
Oct 20, 2014 | 12.26 | 12.31 | 12.26 | 12.31 | 4,776 | +0.10(+0.86%) |
Oct 17, 2014 | 12.18 | 12.23 | 12.18 | 12.20 | 3,086 | +0.19(+1.56%) |
Oct 16, 2014 | 11.93 | 12.05 | 11.90 | 12.02 | 5,653 | -0.11(-0.93%) |
Oct 15, 2014 | 12.13 | 12.15 | 11.99 | 12.13 | 26,452 | -0.07(-0.55%) |
Oct 14, 2014 | 12.17 | 12.24 | 12.17 | 12.20 | 1,832 | -0.05(-0.43%) |
Oct 13, 2014 | 12.23 | 12.26 | 12.23 | 12.25 | 4,362 | +0.04(+0.37%) |
Oct 10, 2014 | 12.28 | 12.30 | 12.20 | 12.20 | 6,725 | -0.10(-0.85%) |
Oct 09, 2014 | 12.41 | 12.41 | 12.29 | 12.31 | 18,912 | -0.10(-0.84%) |
Oct 08, 2014 | 12.29 | 12.41 | 12.22 | 12.41 | 9,304 | +0.07(+0.61%) |
Oct 07, 2014 | 12.37 | 12.38 | 12.33 | 12.34 | 9,057 | -0.10(-0.78%) |
Oct 06, 2014 | 12.44 | 12.50 | 12.44 | 12.44 | 4,604 | +0.05(+0.38%) |
Oct 03, 2014 | 12.37 | 12.42 | 12.37 | 12.39 | 3,334 | -0.01(-0.08%) |
Oct 02, 2014 | 12.49 | 12.49 | 12.32 | 12.40 | 10,927 | -0.05(-0.42%) |
Oct 01, 2014 | 12.51 | 12.53 | 12.45 | 12.45 | 5,725 | -0.12(-0.95%) |
Sep 30, 2014 | 12.56 | 12.57 | 12.52 | 12.57 | 5,909 | +0.03(+0.23%) |
Sep 29, 2014 | 12.55 | 12.59 | 12.54 | 12.54 | 4,636 | -0.09(-0.73%) |
Sep 26, 2014 | 12.68 | 12.68 | 12.63 | 12.63 | 3,301 | +0.02(+0.14%) |
Sep 25, 2014 | 12.71 | 12.71 | 12.60 | 12.62 | 3,373 | -0.15(-1.14%) |
Sep 24, 2014 | 12.74 | 12.78 | 12.74 | 12.76 | 15,315 | +0.10(+0.79%) |
Sep 23, 2014 | 12.65 | 12.74 | 12.65 | 12.66 | 10,585 | +0.05(+0.42%) |
Sep 22, 2014 | 12.74 | 12.75 | 12.59 | 12.61 | 267,166 | -0.13(-1.06%) |
Sep 19, 2014 | 12.79 | 12.84 | 12.74 | 12.74 | 7,520 | -0.03(-0.23%) |
Sep 18, 2014 | 12.75 | 12.79 | 12.75 | 12.77 | 3,634 | +0.03(+0.23%) |
Sep 17, 2014 | 12.79 | 12.79 | 12.74 | 12.74 | 6,938 | -0.05(-0.40%) |
Sep 16, 2014 | 12.71 | 12.82 | 12.67 | 12.79 | 17,620 | +0.07(+0.52%) |
Sep 15, 2014 | 12.77 | 12.77 | 12.73 | 12.73 | 6,984 | -0.10(-0.76%) |
Sep 12, 2014 | 12.88 | 12.88 | 12.80 | 12.82 | 43,779 | -0.13(-0.98%) |
Sep 11, 2014 | 12.97 | 12.97 | 12.93 | 12.95 | 7,651 | -0.04(-0.31%) |
Sep 10, 2014 | 12.94 | 12.99 | 12.94 | 12.99 | 2,799 | -0.03(-0.26%) |
Sep 09, 2014 | 13.02 | 13.03 | 13.01 | 13.03 | 1,527 | -0.08(-0.63%) |
Sep 08, 2014 | 13.14 | 13.14 | 13.08 | 13.11 | 4,108 | -0.02(-0.15%) |
Sep 05, 2014 | 13.08 | 13.15 | 13.08 | 13.13 | 4,463 | +0.10(+0.78%) |
Sep 04, 2014 | 13.10 | 13.10 | 13.01 | 13.03 | 9,121 | -0.06(-0.43%) |
Sep 03, 2014 | 13.03 | 13.08 | 13.03 | 13.08 | 999 | +0.09(+0.69%) |
Sep 02, 2014 | 13.01 | 13.05 | 13.01 | 12.99 | 3,669 | -0.02(-0.14%) |
Aug 29, 2014 | 13.07 | 13.01 | 13.01 | 13.01 | 1,735 | -0.13(-0.95%) |
Aug 28, 2014 | 13.11 | 13.14 | 13.10 | 13.14 | 2,599 | -0.07(-0.53%) |
Aug 27, 2014 | 13.16 | 13.21 | 13.16 | 13.21 | 13,736 | +0.07(+0.57%) |
Aug 26, 2014 | 13.07 | 13.13 | 13.07 | 13.13 | 2,789 | +0.02(+0.17%) |
Aug 25, 2014 | 13.09 | 13.10 | 13.06 | 13.11 | 4,446 | +0.04(+0.29%) |
Aug 22, 2014 | 13.04 | 13.07 | 13.03 | 13.07 | 3,652 | -0.03(-0.25%) |
Aug 21, 2014 | 13.09 | 13.12 | 13.10 | 13.10 | 7,745 | +0.00(+0.02%) |
Aug 20, 2014 | 13.06 | 13.10 | 13.06 | 13.10 | 15,212 | -0.02(-0.11%) |
Aug 19, 2014 | 13.10 | 13.12 | 13.10 | 13.12 | 2,138 | -0.01(-0.06%) |
Aug 18, 2014 | 13.12 | 13.13 | 13.10 | 13.12 | 1,862 | +0.04(+0.34%) |
Aug 15, 2014 | 13.11 | 13.12 | 13.06 | 13.08 | 24,013 | +0.01(+0.06%) |
Aug 14, 2014 | 13.07 | 13.07 | 13.06 | 13.07 | 16,476 | +0.02(+0.11%) |
Aug 13, 2014 | 13.03 | 13.03 | 13.03 | 13.06 | 5,884 | +0.10(+0.75%) |
Aug 12, 2014 | 12.97 | 12.97 | 12.94 | 12.96 | 17,415 | -0.03(-0.23%) |
Aug 11, 2014 | 12.99 | 12.99 | 12.93 | 12.99 | 16,504 | +0.15(+1.17%) |
Aug 08, 2014 | 12.82 | 12.85 | 12.79 | 12.84 | 10,426 | -0.01(-0.06%) |
Aug 07, 2014 | 12.95 | 12.95 | 12.85 | 12.85 | 3,809 | -0.04(-0.35%) |
Aug 06, 2014 | 12.92 | 12.92 | 12.84 | 12.89 | 8,544 | -0.08(-0.64%) |
Aug 05, 2014 | 12.98 | 13.00 | 12.93 | 12.97 | 32,614 | -0.05(-0.40%) |
Aug 04, 2014 | 13.03 | 13.03 | 12.96 | 13.03 | 16,638 | +0.08(+0.64%) |