Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.25 | 12.38 | 12.24 | 12.38 | 76,357 | +0.11(+0.90%) |
Sep 29, 2014 | 12.27 | 12.29 | 12.22 | 12.27 | 70,711 | -0.02(-0.16%) |
Sep 26, 2014 | 12.31 | 12.35 | 12.26 | 12.29 | 95,351 | -0.12(-0.97%) |
Sep 25, 2014 | 12.48 | 12.48 | 12.41 | 12.41 | 95,719 | -0.08(-0.64%) |
Sep 24, 2014 | 12.54 | 12.54 | 12.48 | 12.49 | 98,921 | -0.02(-0.16%) |
Sep 23, 2014 | 12.54 | 12.55 | 12.45 | 12.51 | 62,075 | -0.03(-0.24%) |
Sep 22, 2014 | 12.63 | 12.63 | 12.54 | 12.54 | 42,556 | -0.07(-0.56%) |
Sep 19, 2014 | 12.60 | 12.61 | 12.55 | 12.61 | 92,841 | +0.03(+0.24%) |
Sep 18, 2014 | 12.64 | 12.64 | 12.58 | 12.58 | 47,755 | -0.03(-0.24%) |
Sep 17, 2014 | 12.65 | 12.65 | 12.59 | 12.61 | 70,024 | -0.02(-0.16%) |
Sep 16, 2014 | 12.62 | 12.65 | 12.56 | 12.63 | 73,363 | +0.02(+0.16%) |
Sep 15, 2014 | 12.62 | 12.63 | 12.57 | 12.61 | 57,783 | +0.02(+0.16%) |
Sep 12, 2014 | 12.62 | 12.64 | 12.58 | 12.59 | 36,858 | -0.04(-0.32%) |
Sep 11, 2014 | 12.66 | 12.66 | 12.62 | 12.63 | 43,256 | -0.03(-0.24%) |
Sep 10, 2014 | 12.63 | 12.65 | 12.61 | 12.66 | 70,267 | -0.01(-0.08%) |
Sep 09, 2014 | 12.70 | 12.75 | 12.67 | 12.67 | 69,283 | -0.06(-0.47%) |
Sep 08, 2014 | 12.73 | 12.76 | 12.70 | 12.73 | 49,362 | +0.02(+0.16%) |
Sep 05, 2014 | 12.71 | 12.73 | 12.71 | 12.71 | 60,178 | -0.03(-0.24%) |
Sep 04, 2014 | 12.77 | 12.82 | 12.74 | 12.74 | 46,802 | -0.05(-0.39%) |
Sep 03, 2014 | 12.83 | 12.87 | 12.78 | 12.79 | 38,069 | -0.01(-0.08%) |
Sep 02, 2014 | 12.82 | 12.84 | 12.79 | 12.80 | 60,672 | -0.02(-0.16%) |
Aug 29, 2014 | 12.83 | 12.82 | 12.82 | 12.82 | 66,200 | +0.03(+0.23%) |
Aug 28, 2014 | 12.81 | 12.82 | 12.76 | 12.79 | 52,622 | +0.01(+0.08%) |
Aug 27, 2014 | 12.80 | 12.85 | 12.77 | 12.78 | 82,443 | -0.05(-0.39%) |
Aug 26, 2014 | 12.85 | 12.88 | 12.80 | 12.83 | 69,733 | +0.02(+0.16%) |
Aug 25, 2014 | 12.85 | 12.85 | 12.81 | 12.81 | 49,679 | -0.06(-0.47%) |
Aug 22, 2014 | 12.87 | 12.87 | 12.81 | 12.87 | 47,913 | +0.02(+0.15%) |
Aug 21, 2014 | 12.84 | 12.88 | 12.81 | 12.85 | 54,997 | +0.04(+0.31%) |
Aug 20, 2014 | 12.85 | 12.86 | 12.80 | 12.81 | 51,287 | -0.02(-0.16%) |
Aug 19, 2014 | 12.84 | 12.86 | 12.80 | 12.83 | 35,032 | +0.03(+0.23%) |
Aug 18, 2014 | 12.77 | 12.85 | 12.77 | 12.80 | 86,600 | +0.03(+0.23%) |
Aug 15, 2014 | 12.85 | 12.85 | 12.77 | 12.77 | 49,487 | -0.02(-0.16%) |
Aug 14, 2014 | 12.79 | 12.84 | 12.77 | 12.79 | 45,010 | +0.01(+0.08%) |
Aug 13, 2014 | 12.84 | 12.84 | 12.74 | 12.78 | 69,311 | -0.04(-0.31%) |
Aug 12, 2014 | 12.85 | 12.85 | 12.73 | 12.82 | 89,837 | +0.02(+0.16%) |
Aug 11, 2014 | 12.73 | 12.80 | 12.73 | 12.80 | 67,379 | +0.08(+0.63%) |
Aug 08, 2014 | 12.66 | 12.74 | 12.66 | 12.72 | 32,068 | +0.02(+0.16%) |
Aug 07, 2014 | 12.64 | 12.75 | 12.64 | 12.70 | 43,787 | -0.03(-0.24%) |
Aug 06, 2014 | 12.59 | 12.73 | 12.49 | 12.73 | 102,612 | +0.15(+1.19%) |
Aug 05, 2014 | 12.45 | 12.60 | 12.38 | 12.58 | 107,641 | +0.05(+0.40%) |
Aug 04, 2014 | 12.64 | 12.69 | 12.52 | 12.53 | 151,133 | -0.18(-1.42%) |
Aug 01, 2014 | 12.75 | 12.77 | 12.64 | 12.71 | 74,936 | -0.04(-0.31%) |
Jul 31, 2014 | 12.83 | 12.87 | 12.75 | 12.75 | 114,278 | -0.11(-0.86%) |
Jul 30, 2014 | 12.96 | 12.98 | 12.86 | 12.86 | 74,375 | -0.10(-0.77%) |
Jul 29, 2014 | 12.96 | 12.99 | 12.92 | 12.96 | 44,670 | -0.02(-0.15%) |
Jul 28, 2014 | 13.01 | 13.02 | 12.96 | 12.98 | 34,784 | +0.00(+0.00%) |
Jul 25, 2014 | 12.95 | 12.99 | 12.95 | 12.98 | 47,130 | +0.03(+0.23%) |
Jul 24, 2014 | 12.95 | 12.96 | 12.93 | 12.95 | 30,728 | +0.00(+0.00%) |
Jul 23, 2014 | 12.95 | 12.97 | 12.92 | 12.95 | 54,388 | +0.03(+0.23%) |
Jul 22, 2014 | 12.89 | 12.94 | 12.88 | 12.92 | 74,598 | +0.03(+0.23%) |
Jul 21, 2014 | 12.89 | 12.91 | 12.88 | 12.89 | 64,029 | -0.03(-0.23%) |
Jul 18, 2014 | 12.91 | 12.95 | 12.88 | 12.92 | 53,033 | +0.01(+0.08%) |
Jul 17, 2014 | 12.95 | 12.99 | 12.91 | 12.91 | 57,986 | -0.06(-0.46%) |
Jul 16, 2014 | 12.97 | 13.00 | 12.96 | 12.97 | 65,399 | +0.03(+0.23%) |
Jul 15, 2014 | 12.97 | 13.04 | 12.93 | 12.94 | 50,268 | -0.03(-0.23%) |
Jul 14, 2014 | 12.97 | 13.08 | 12.95 | 12.97 | 61,700 | +0.01(+0.10%) |
Jul 11, 2014 | 13.00 | 13.00 | 12.92 | 12.96 | 61,449 | -0.00(-0.02%) |
Jul 10, 2014 | 12.97 | 12.98 | 12.93 | 12.96 | 49,385 | +0.01(+0.08%) |
Jul 09, 2014 | 12.99 | 13.00 | 12.94 | 12.95 | 139,062 | -0.04(-0.31%) |
Jul 08, 2014 | 13.04 | 13.04 | 12.99 | 12.99 | 40,545 | -0.03(-0.23%) |
Jul 07, 2014 | 13.02 | 13.03 | 12.98 | 13.02 | 93,446 | +0.03(+0.23%) |
Jul 03, 2014 | 13.02 | 12.99 | 12.99 | 12.99 | 59,500 | -0.03(-0.20%) |
Jul 02, 2014 | 13.05 | 13.07 | 13.01 | 13.02 | 51,901 | -0.03(-0.26%) |