Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.83 | 12.83 | 12.67 | 12.71 | 2,360,662 | -0.08(-0.63%) |
Sep 29, 2014 | 12.72 | 12.81 | 12.64 | 12.79 | 4,113,682 | +0.06(+0.49%) |
Sep 26, 2014 | 12.65 | 12.81 | 12.64 | 12.73 | 2,940,189 | +0.06(+0.47%) |
Sep 25, 2014 | 12.87 | 12.92 | 12.67 | 12.67 | 3,035,770 | -0.24(-1.89%) |
Sep 24, 2014 | 12.80 | 12.93 | 12.72 | 12.92 | 3,398,169 | +0.07(+0.58%) |
Sep 23, 2014 | 12.86 | 12.92 | 12.83 | 12.84 | 2,057,152 | -0.01(-0.07%) |
Sep 22, 2014 | 12.82 | 12.94 | 12.80 | 12.85 | 2,665,205 | -0.04(-0.28%) |
Sep 19, 2014 | 13.07 | 13.07 | 12.89 | 12.89 | 4,095,405 | -0.17(-1.32%) |
Sep 18, 2014 | 13.01 | 13.09 | 12.97 | 13.06 | 1,909,406 | +0.11(+0.85%) |
Sep 17, 2014 | 13.03 | 13.07 | 12.93 | 12.95 | 2,128,866 | -0.09(-0.71%) |
Sep 16, 2014 | 13.02 | 13.06 | 12.91 | 13.04 | 2,065,837 | +0.05(+0.41%) |
Sep 15, 2014 | 12.98 | 12.99 | 12.93 | 12.99 | 2,038,323 | +0.02(+0.18%) |
Sep 12, 2014 | 13.01 | 13.06 | 12.92 | 12.96 | 3,251,291 | -0.09(-0.71%) |
Sep 11, 2014 | 13.18 | 13.20 | 13.05 | 13.05 | 2,681,037 | -0.01(-0.05%) |
Sep 10, 2014 | 12.98 | 13.08 | 12.98 | 13.06 | 3,115,217 | +0.06(+0.45%) |
Sep 09, 2014 | 12.93 | 13.01 | 12.88 | 13.00 | 3,701,583 | +0.03(+0.20%) |
Sep 08, 2014 | 13.08 | 13.08 | 12.97 | 12.98 | 1,958,354 | -0.12(-0.95%) |
Sep 05, 2014 | 13.10 | 13.13 | 13.08 | 13.10 | 2,005,478 | -0.02(-0.13%) |
Sep 04, 2014 | 13.17 | 13.19 | 13.10 | 13.12 | 1,856,181 | +0.01(+0.09%) |
Sep 03, 2014 | 13.05 | 13.14 | 13.02 | 13.11 | 2,586,453 | +0.07(+0.55%) |
Sep 02, 2014 | 13.00 | 13.03 | 12.99 | 13.03 | 2,159,213 | +0.00(+0.00%) |
Aug 29, 2014 | 13.05 | 13.03 | 13.03 | 13.03 | 2,410,455 | -0.01(-0.09%) |
Aug 28, 2014 | 13.01 | 13.06 | 13.00 | 13.05 | 2,092,018 | +0.01(+0.09%) |
Aug 27, 2014 | 12.95 | 13.07 | 12.90 | 13.03 | 3,147,990 | +0.13(+1.03%) |
Aug 26, 2014 | 12.86 | 12.94 | 12.86 | 12.90 | 2,285,221 | +0.05(+0.41%) |
Aug 25, 2014 | 12.83 | 12.88 | 12.80 | 12.85 | 1,937,599 | -0.01(-0.05%) |
Aug 22, 2014 | 12.89 | 12.90 | 12.80 | 12.86 | 2,435,454 | -0.01(-0.04%) |
Aug 21, 2014 | 12.85 | 12.90 | 12.82 | 12.86 | 2,315,093 | +0.03(+0.27%) |
Aug 20, 2014 | 12.83 | 12.83 | 12.76 | 12.83 | 2,715,473 | +0.01(+0.09%) |
Aug 19, 2014 | 12.81 | 12.83 | 12.78 | 12.81 | 2,904,520 | -0.01(-0.05%) |
Aug 18, 2014 | 12.88 | 12.89 | 12.81 | 12.82 | 2,182,745 | -0.01(-0.11%) |
Aug 15, 2014 | 12.91 | 12.96 | 12.75 | 12.83 | 1,574,453 | -0.06(-0.43%) |
Aug 14, 2014 | 12.83 | 12.90 | 12.80 | 12.89 | 1,382,397 | +0.10(+0.81%) |
Aug 13, 2014 | 12.84 | 12.84 | 12.76 | 12.79 | 1,493,774 | -0.03(-0.25%) |
Aug 12, 2014 | 12.81 | 12.88 | 12.78 | 12.82 | 3,051,793 | -0.02(-0.16%) |
Aug 11, 2014 | 12.76 | 12.84 | 12.72 | 12.84 | 2,241,187 | +0.11(+0.89%) |
Aug 08, 2014 | 12.84 | 12.84 | 12.67 | 12.72 | 3,926,672 | -0.15(-1.15%) |
Aug 07, 2014 | 13.01 | 13.01 | 12.80 | 12.87 | 2,758,401 | -0.09(-0.69%) |
Aug 06, 2014 | 13.00 | 13.01 | 12.92 | 12.96 | 3,476,249 | -0.06(-0.47%) |
Aug 05, 2014 | 13.03 | 13.07 | 12.96 | 13.02 | 3,054,798 | -0.01(-0.04%) |
Aug 04, 2014 | 13.03 | 13.05 | 12.97 | 13.03 | 3,003,159 | +0.02(+0.16%) |
Aug 01, 2014 | 13.10 | 13.17 | 12.99 | 13.01 | 3,483,945 | -0.10(-0.77%) |
Jul 31, 2014 | 13.18 | 13.22 | 13.10 | 13.11 | 3,126,507 | -0.10(-0.77%) |
Jul 30, 2014 | 13.22 | 13.26 | 13.17 | 13.21 | 3,156,103 | -0.03(-0.20%) |
Jul 29, 2014 | 13.28 | 13.34 | 13.23 | 13.24 | 4,503,168 | -0.02(-0.17%) |
Jul 28, 2014 | 13.18 | 13.28 | 13.16 | 13.26 | 1,559,342 | +0.05(+0.42%) |
Jul 25, 2014 | 13.37 | 13.38 | 13.17 | 13.21 | 2,651,904 | -0.16(-1.19%) |
Jul 24, 2014 | 13.45 | 13.46 | 13.36 | 13.36 | 2,253,704 | -0.07(-0.54%) |
Jul 23, 2014 | 13.29 | 13.45 | 13.25 | 13.44 | 2,708,855 | +0.21(+1.60%) |
Jul 22, 2014 | 13.14 | 13.25 | 13.11 | 13.23 | 1,953,784 | +0.10(+0.73%) |
Jul 21, 2014 | 13.14 | 13.14 | 13.08 | 13.13 | 1,524,976 | -0.05(-0.35%) |
Jul 18, 2014 | 13.17 | 13.24 | 13.14 | 13.18 | 1,499,269 | +0.04(+0.33%) |
Jul 17, 2014 | 13.14 | 13.25 | 13.08 | 13.13 | 3,199,249 | -0.04(-0.29%) |
Jul 16, 2014 | 13.01 | 13.18 | 13.00 | 13.17 | 6,055,253 | +0.15(+1.13%) |
Jul 15, 2014 | 13.23 | 13.23 | 13.01 | 13.02 | 2,997,488 | -0.21(-1.55%) |
Jul 14, 2014 | 13.18 | 13.24 | 13.15 | 13.23 | 1,746,573 | +0.06(+0.46%) |
Jul 11, 2014 | 13.13 | 13.18 | 13.08 | 13.17 | 1,315,115 | +0.00(+0.02%) |
Jul 10, 2014 | 13.03 | 13.19 | 13.03 | 13.16 | 2,141,457 | +0.05(+0.40%) |
Jul 09, 2014 | 13.02 | 13.12 | 13.00 | 13.11 | 1,876,214 | +0.12(+0.91%) |
Jul 08, 2014 | 13.07 | 13.07 | 12.89 | 12.99 | 3,356,048 | -0.08(-0.60%) |
Jul 07, 2014 | 13.17 | 13.19 | 13.02 | 13.07 | 2,949,300 | -0.13(-0.99%) |
Jul 03, 2014 | 13.13 | 13.20 | 13.20 | 13.20 | 886,608 | +0.12(+0.88%) |
Jul 02, 2014 | 13.19 | 13.21 | 13.05 | 13.09 | 2,163,382 | -0.12(-0.90%) |