Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 11.94 | 11.93 | 11.93 | 11.93 | 5,200 | -0.08(-0.67%) |
Aug 28, 2014 | 12.09 | 12.20 | 12.00 | 12.01 | 3,901 | -0.09(-0.74%) |
Aug 27, 2014 | 12.05 | 12.19 | 12.00 | 12.10 | 2,600 | -0.05(-0.41%) |
Aug 26, 2014 | 12.06 | 12.63 | 12.06 | 12.15 | 800 | -0.28(-2.21%) |
Aug 25, 2014 | 12.15 | 12.76 | 11.97 | 12.43 | 1,957 | +0.11(+0.85%) |
Aug 22, 2014 | 13.00 | 13.00 | 12.30 | 12.32 | 3,665 | +0.20(+1.65%) |
Aug 21, 2014 | 11.90 | 12.60 | 11.90 | 12.12 | 33,857 | +0.12(+0.98%) |
Aug 20, 2014 | 12.17 | 12.17 | 11.91 | 12.00 | 3,081 | -0.24(-1.94%) |
Aug 19, 2014 | 11.97 | 12.24 | 11.94 | 12.24 | 280 | +0.30(+2.51%) |
Aug 18, 2014 | 12.26 | 12.26 | 11.89 | 11.94 | 4,762 | -0.36(-2.93%) |
Aug 15, 2014 | 12.19 | 12.50 | 12.00 | 12.30 | 3,632 | -0.01(-0.08%) |
Aug 14, 2014 | 12.44 | 12.69 | 12.28 | 12.31 | 9,512 | +0.05(+0.41%) |
Aug 13, 2014 | 12.41 | 12.68 | 12.26 | 12.26 | 26,979 | -0.23(-1.84%) |
Aug 12, 2014 | 12.45 | 12.77 | 12.42 | 12.49 | 3,701 | +0.08(+0.64%) |
Aug 11, 2014 | 12.60 | 12.62 | 12.41 | 12.41 | 14,901 | -0.19(-1.51%) |
Aug 08, 2014 | 12.70 | 12.70 | 12.61 | 12.60 | 1,254 | -0.02(-0.16%) |
Aug 07, 2014 | 12.61 | 12.78 | 12.61 | 12.62 | 7,710 | -0.02(-0.16%) |
Aug 06, 2014 | 12.60 | 12.89 | 12.55 | 12.64 | 9,606 | -0.11(-0.86%) |
Aug 05, 2014 | 12.71 | 12.89 | 12.71 | 12.75 | 1,513 | -0.11(-0.86%) |
Aug 04, 2014 | 12.90 | 12.91 | 12.60 | 12.86 | 3,414 | -0.10(-0.77%) |
Aug 01, 2014 | 12.58 | 12.96 | 12.54 | 12.96 | 2,303 | +0.39(+3.10%) |
Jul 31, 2014 | 12.58 | 13.30 | 12.56 | 12.57 | 1,138 | +0.04(+0.32%) |
Jul 30, 2014 | 12.50 | 12.85 | 12.50 | 12.53 | 11,996 | +0.03(+0.24%) |
Jul 29, 2014 | 12.81 | 12.87 | 12.50 | 12.50 | 16,963 | -0.19(-1.50%) |
Jul 28, 2014 | 12.73 | 13.12 | 12.52 | 12.69 | 76,998 | +0.04(+0.32%) |
Jul 25, 2014 | 12.55 | 12.73 | 12.52 | 12.65 | 32,370 | +0.15(+1.20%) |
Jul 24, 2014 | 12.51 | 12.60 | 12.50 | 12.50 | 4,776 | -0.03(-0.24%) |
Jul 23, 2014 | 12.50 | 12.70 | 12.50 | 12.53 | 59,448 | +0.00(+0.00%) |
Jul 22, 2014 | 12.52 | 12.57 | 12.52 | 12.53 | 10,896 | +0.03(+0.24%) |
Jul 21, 2014 | 12.56 | 12.58 | 12.50 | 12.50 | 61,517 | -0.01(-0.08%) |
Jul 18, 2014 | 12.52 | 12.52 | 12.51 | 12.51 | 753 | +0.00(+0.00%) |
Jul 17, 2014 | 12.59 | 12.59 | 12.51 | 12.51 | 1,450 | -0.08(-0.60%) |
Jul 16, 2014 | 12.55 | 12.59 | 12.55 | 12.59 | 614 | +0.07(+0.53%) |
Jul 15, 2014 | 12.52 | 12.52 | 12.52 | 12.52 | 101 | +0.01(+0.08%) |
Jul 14, 2014 | 12.57 | 12.57 | 12.51 | 12.51 | 400 | -0.01(-0.08%) |
Jul 10, 2014 | 12.51 | 12.52 | 12.52 | 12.52 | 500 | +0.01(+0.08%) |
Jul 09, 2014 | 12.51 | 12.52 | 12.51 | 12.51 | 470 | -0.00(-0.00%) |
Jul 08, 2014 | 12.51 | 12.52 | 12.51 | 12.51 | 4,184 | -0.02(-0.16%) |
Jul 07, 2014 | 12.51 | 12.56 | 12.51 | 12.53 | 2,446 | +0.02(+0.16%) |
Jul 03, 2014 | 12.51 | 12.51 | 12.51 | 12.51 | 600 | +0.00(+0.00%) |
Jul 02, 2014 | 12.52 | 12.52 | 12.51 | 12.51 | 550 | +0.00(+0.00%) |
Jun 30, 2014 | 12.53 | 12.51 | 12.51 | 12.51 | 115 | -0.05(-0.38%) |
Jun 27, 2014 | 12.51 | 12.56 | 12.51 | 12.56 | 2,963 | +0.05(+0.38%) |
Jun 26, 2014 | 12.52 | 12.52 | 12.51 | 12.51 | 1,750 | -0.01(-0.08%) |
Jun 25, 2014 | 12.53 | 12.53 | 12.52 | 12.52 | 574 | -0.10(-0.79%) |
Jun 24, 2014 | 12.52 | 12.62 | 12.51 | 12.62 | 327 | +0.10(+0.80%) |
Jun 23, 2014 | 12.57 | 12.64 | 12.52 | 12.52 | 2,403 | +0.00(+0.00%) |
Jun 20, 2014 | 12.52 | 12.53 | 12.52 | 12.52 | 479 | +0.00(+0.00%) |
Jun 19, 2014 | 12.53 | 12.59 | 12.52 | 12.52 | 1,748 | +0.00(+0.00%) |
Jun 18, 2014 | 12.53 | 12.53 | 12.52 | 12.52 | 322 | +0.01(+0.08%) |
Jun 17, 2014 | 12.52 | 12.52 | 12.51 | 12.51 | 1,557 | -0.04(-0.32%) |
Jun 16, 2014 | 12.55 | 12.55 | 12.55 | 12.55 | 748 | -0.04(-0.32%) |
Jun 13, 2014 | 12.51 | 12.59 | 12.51 | 12.59 | 1,026 | +0.08(+0.64%) |
Jun 12, 2014 | 12.51 | 12.51 | 12.51 | 12.51 | 272 | +0.00(+0.00%) |
Jun 11, 2014 | 12.51 | 12.53 | 12.51 | 12.51 | 3,165 | +0.00(+0.00%) |
Jun 10, 2014 | 12.70 | 12.70 | 12.51 | 12.51 | 5,138 | -0.19(-1.50%) |
Jun 06, 2014 | 12.70 | 12.70 | 12.70 | 12.70 | 401 | -0.00(-0.00%) |
Jun 05, 2014 | 12.70 | 12.73 | 12.70 | 12.70 | 2,300 | -0.02(-0.16%) |
Jun 04, 2014 | 12.73 | 12.73 | 12.72 | 12.72 | 933 | -0.12(-0.93%) |
Jun 03, 2014 | 12.84 | 12.84 | 12.84 | 12.84 | 104 | +0.12(+0.94%) |