Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2014 | 12.91 | 12.94 | 12.88 | 12.94 | 12,180 | +0.05(+0.41%) |
Jul 31, 2014 | 12.97 | 12.97 | 12.86 | 12.89 | 22,908 | -0.11(-0.86%) |
Jul 30, 2014 | 13.00 | 13.03 | 12.97 | 13.00 | 18,496 | -0.02(-0.17%) |
Jul 29, 2014 | 13.08 | 13.08 | 13.03 | 13.03 | 2,412 | -0.09(-0.69%) |
Jul 28, 2014 | 13.09 | 13.12 | 13.06 | 13.12 | 12,964 | +0.07(+0.50%) |
Jul 25, 2014 | 13.07 | 13.07 | 13.05 | 13.05 | 1,645 | -0.08(-0.61%) |
Jul 24, 2014 | 13.13 | 13.14 | 13.07 | 13.13 | 6,993 | +0.00(+0.00%) |
Jul 23, 2014 | 13.14 | 13.14 | 13.09 | 13.13 | 7,251 | +0.04(+0.34%) |
Jul 22, 2014 | 13.10 | 13.12 | 13.06 | 13.09 | 24,927 | +0.05(+0.38%) |
Jul 21, 2014 | 12.92 | 13.04 | 12.92 | 13.04 | 8,341 | +0.08(+0.60%) |
Jul 18, 2014 | 12.91 | 13.00 | 12.91 | 12.96 | 55,541 | +0.13(+0.99%) |
Jul 17, 2014 | 12.89 | 12.94 | 12.83 | 12.83 | 15,265 | -0.13(-0.99%) |
Jul 16, 2014 | 12.97 | 12.97 | 12.92 | 12.96 | 2,396 | +0.05(+0.35%) |
Jul 15, 2014 | 12.95 | 12.95 | 12.86 | 12.91 | 16,052 | +0.00(+0.00%) |
Jul 14, 2014 | 12.85 | 12.93 | 12.85 | 12.91 | 8,774 | +0.04(+0.35%) |
Jul 11, 2014 | 12.87 | 12.91 | 12.87 | 12.87 | 4,362 | +0.01(+0.12%) |
Jul 10, 2014 | 12.83 | 12.86 | 12.82 | 12.85 | 4,287 | -0.12(-0.92%) |
Jul 09, 2014 | 12.88 | 12.98 | 12.85 | 12.97 | 7,042 | +0.17(+1.35%) |
Jul 08, 2014 | 12.79 | 12.91 | 12.79 | 12.80 | 11,856 | +0.00(+0.01%) |
Jul 07, 2014 | 12.74 | 12.81 | 12.74 | 12.80 | 13,980 | +0.13(+1.05%) |
Jul 03, 2014 | 12.64 | 12.67 | 12.67 | 12.67 | 6,140 | +0.04(+0.30%) |
Jul 02, 2014 | 12.65 | 12.65 | 12.63 | 12.63 | 2,608 | +0.05(+0.42%) |