Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.02 | 12.02 | 11.88 | 11.93 | 528,435 | -0.04(-0.33%) |
Sep 29, 2014 | 12.05 | 12.06 | 11.92 | 11.97 | 377,264 | -0.14(-1.16%) |
Sep 26, 2014 | 12.07 | 12.14 | 12.07 | 12.11 | 199,194 | +0.03(+0.25%) |
Sep 25, 2014 | 12.14 | 12.14 | 12.05 | 12.08 | 149,360 | -0.09(-0.74%) |
Sep 24, 2014 | 12.12 | 12.19 | 12.06 | 12.17 | 133,812 | +0.00(+0.00%) |
Sep 23, 2014 | 12.22 | 12.22 | 12.14 | 12.17 | 107,372 | -0.09(-0.73%) |
Sep 22, 2014 | 12.30 | 12.36 | 12.25 | 12.26 | 61,962 | -0.09(-0.73%) |
Sep 19, 2014 | 12.40 | 12.44 | 12.34 | 12.35 | 90,229 | -0.04(-0.32%) |
Sep 18, 2014 | 12.36 | 12.41 | 12.35 | 12.39 | 103,700 | +0.03(+0.24%) |
Sep 17, 2014 | 12.39 | 12.42 | 12.32 | 12.36 | 68,412 | +0.01(+0.08%) |
Sep 16, 2014 | 12.37 | 12.38 | 12.32 | 12.35 | 237,412 | -0.08(-0.64%) |
Sep 15, 2014 | 12.56 | 12.56 | 12.42 | 12.43 | 123,767 | -0.10(-0.80%) |
Sep 12, 2014 | 12.57 | 12.59 | 12.52 | 12.53 | 92,763 | -0.07(-0.56%) |
Sep 11, 2014 | 12.60 | 12.62 | 12.56 | 12.60 | 225,111 | -0.05(-0.40%) |
Sep 10, 2014 | 12.58 | 12.68 | 12.54 | 12.65 | 400,140 | +0.08(+0.64%) |
Sep 09, 2014 | 12.59 | 12.60 | 12.53 | 12.57 | 145,996 | -0.02(-0.16%) |
Sep 08, 2014 | 12.55 | 12.63 | 12.55 | 12.59 | 141,408 | -0.03(-0.24%) |
Sep 05, 2014 | 12.57 | 12.62 | 12.52 | 12.62 | 90,494 | +0.00(+0.00%) |
Sep 04, 2014 | 12.67 | 12.68 | 12.62 | 12.62 | 105,287 | -0.12(-0.94%) |
Sep 03, 2014 | 12.70 | 12.74 | 12.61 | 12.74 | 98,577 | +0.00(+0.00%) |
Sep 02, 2014 | 12.66 | 12.74 | 12.63 | 12.74 | 134,421 | +0.08(+0.63%) |
Aug 29, 2014 | 12.64 | 12.66 | 12.66 | 12.66 | 92,500 | -0.01(-0.08%) |
Aug 28, 2014 | 12.61 | 12.68 | 12.60 | 12.67 | 91,634 | -0.02(-0.16%) |
Aug 27, 2014 | 12.67 | 12.71 | 12.64 | 12.69 | 85,138 | -0.01(-0.08%) |
Aug 26, 2014 | 12.64 | 12.71 | 12.62 | 12.70 | 137,855 | +0.06(+0.47%) |
Aug 25, 2014 | 12.62 | 12.64 | 12.58 | 12.64 | 128,885 | +0.07(+0.56%) |
Aug 22, 2014 | 12.61 | 12.61 | 12.56 | 12.57 | 80,037 | -0.07(-0.55%) |
Aug 21, 2014 | 12.62 | 12.65 | 12.60 | 12.64 | 183,339 | +0.02(+0.16%) |
Aug 20, 2014 | 12.57 | 12.62 | 12.50 | 12.62 | 116,416 | -0.01(-0.08%) |
Aug 19, 2014 | 12.60 | 12.64 | 12.56 | 12.63 | 70,871 | +0.07(+0.56%) |
Aug 18, 2014 | 12.50 | 12.56 | 12.48 | 12.56 | 87,196 | +0.11(+0.88%) |
Aug 15, 2014 | 12.46 | 12.46 | 12.39 | 12.45 | 84,078 | -0.02(-0.16%) |
Aug 14, 2014 | 12.45 | 12.47 | 12.45 | 12.47 | 89,095 | -0.05(-0.40%) |
Aug 13, 2014 | 12.54 | 12.55 | 12.54 | 12.52 | 79,566 | +0.02(+0.16%) |
Aug 12, 2014 | 12.49 | 12.51 | 12.41 | 12.50 | 83,477 | -0.01(-0.08%) |
Aug 11, 2014 | 12.36 | 12.53 | 12.36 | 12.51 | 92,705 | +0.11(+0.89%) |
Aug 08, 2014 | 12.35 | 12.36 | 12.28 | 12.40 | 175,559 | +0.08(+0.65%) |
Aug 07, 2014 | 12.37 | 12.40 | 12.31 | 12.32 | 94,611 | -0.08(-0.65%) |
Aug 06, 2014 | 12.34 | 12.41 | 12.31 | 12.40 | 64,252 | +0.02(+0.16%) |
Aug 05, 2014 | 12.41 | 12.42 | 12.35 | 12.38 | 78,917 | -0.12(-0.96%) |
Aug 04, 2014 | 12.39 | 12.50 | 12.35 | 12.50 | 100,134 | +0.08(+0.64%) |
Aug 01, 2014 | 12.44 | 12.50 | 12.37 | 12.42 | 125,520 | -0.01(-0.08%) |
Jul 31, 2014 | 12.57 | 12.60 | 12.43 | 12.43 | 160,579 | -0.18(-1.43%) |
Jul 30, 2014 | 12.65 | 12.72 | 12.59 | 12.61 | 130,411 | -0.08(-0.63%) |
Jul 29, 2014 | 12.75 | 12.77 | 12.68 | 12.69 | 84,037 | -0.07(-0.56%) |
Jul 28, 2014 | 12.77 | 12.78 | 12.71 | 12.76 | 97,815 | -0.03(-0.23%) |
Jul 25, 2014 | 12.83 | 12.83 | 12.76 | 12.79 | 82,116 | -0.06(-0.47%) |
Jul 24, 2014 | 12.83 | 12.87 | 12.82 | 12.85 | 86,143 | +0.00(+0.00%) |
Jul 23, 2014 | 12.77 | 12.88 | 12.77 | 12.85 | 55,119 | +0.05(+0.39%) |
Jul 22, 2014 | 12.83 | 12.85 | 12.77 | 12.80 | 61,498 | +0.00(+0.00%) |
Jul 21, 2014 | 12.82 | 12.86 | 12.78 | 12.80 | 118,721 | -0.08(-0.62%) |
Jul 18, 2014 | 12.85 | 12.88 | 12.75 | 12.88 | 77,166 | +0.04(+0.31%) |
Jul 17, 2014 | 12.88 | 12.91 | 12.80 | 12.84 | 115,668 | -0.09(-0.70%) |
Jul 16, 2014 | 12.95 | 12.95 | 12.76 | 12.93 | 105,971 | -0.04(-0.31%) |
Jul 15, 2014 | 12.99 | 13.00 | 12.90 | 12.97 | 118,768 | -0.03(-0.23%) |
Jul 14, 2014 | 13.03 | 13.03 | 12.92 | 13.00 | 159,958 | -0.01(-0.08%) |
Jul 11, 2014 | 12.90 | 13.06 | 12.87 | 13.01 | 199,292 | +0.15(+1.17%) |
Jul 10, 2014 | 12.93 | 12.94 | 12.81 | 12.86 | 157,344 | -0.07(-0.54%) |
Jul 09, 2014 | 12.92 | 12.94 | 12.88 | 12.93 | 71,925 | +0.00(+0.00%) |
Jul 08, 2014 | 12.95 | 12.95 | 12.87 | 12.93 | 155,854 | -0.10(-0.77%) |
Jul 07, 2014 | 13.01 | 13.03 | 12.98 | 13.03 | 107,803 | +0.00(+0.00%) |
Jul 03, 2014 | 13.01 | 13.03 | 13.03 | 13.03 | 57,800 | +0.00(+0.00%) |
Jul 02, 2014 | 13.10 | 13.10 | 12.95 | 13.03 | 144,187 | -0.12(-0.91%) |