Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.65 | 11.71 | 11.60 | 11.68 | 55,623 | +0.09(+0.74%) |
Sep 29, 2014 | 11.65 | 11.66 | 11.56 | 11.60 | 60,994 | -0.32(-2.66%) |
Sep 26, 2014 | 11.90 | 11.95 | 11.90 | 11.92 | 15,462 | +0.02(+0.14%) |
Sep 25, 2014 | 11.97 | 11.97 | 11.86 | 11.90 | 77,781 | -0.17(-1.42%) |
Sep 24, 2014 | 11.98 | 12.07 | 11.98 | 12.07 | 16,094 | +0.18(+1.51%) |
Sep 23, 2014 | 11.83 | 11.92 | 11.83 | 11.89 | 25,903 | +0.03(+0.22%) |
Sep 22, 2014 | 12.02 | 12.04 | 11.85 | 11.86 | 118,151 | -0.13(-1.07%) |
Sep 19, 2014 | 12.09 | 12.13 | 11.96 | 11.99 | 98,759 | -0.14(-1.13%) |
Sep 18, 2014 | 12.15 | 12.17 | 12.11 | 12.13 | 68,012 | -0.03(-0.28%) |
Sep 17, 2014 | 12.27 | 12.30 | 12.15 | 12.16 | 85,287 | -0.15(-1.18%) |
Sep 16, 2014 | 12.12 | 12.41 | 12.10 | 12.31 | 87,339 | +0.10(+0.84%) |
Sep 15, 2014 | 12.32 | 12.32 | 12.18 | 12.21 | 14,894 | -0.21(-1.72%) |
Sep 12, 2014 | 12.46 | 12.46 | 12.36 | 12.42 | 41,328 | -0.07(-0.55%) |
Sep 11, 2014 | 12.40 | 12.51 | 12.40 | 12.49 | 5,551 | -0.11(-0.88%) |
Sep 10, 2014 | 12.59 | 12.65 | 12.52 | 12.60 | 16,286 | -0.08(-0.61%) |
Sep 09, 2014 | 12.82 | 12.82 | 12.68 | 12.68 | 34,313 | -0.15(-1.14%) |
Sep 08, 2014 | 12.82 | 12.85 | 12.77 | 12.82 | 25,945 | +0.01(+0.07%) |
Sep 05, 2014 | 12.81 | 12.83 | 12.76 | 12.82 | 32,779 | +0.11(+0.88%) |
Sep 04, 2014 | 12.76 | 12.78 | 12.68 | 12.70 | 12,479 | -0.02(-0.14%) |
Sep 03, 2014 | 12.85 | 12.87 | 12.69 | 12.72 | 39,079 | +0.11(+0.88%) |
Sep 02, 2014 | 12.61 | 12.65 | 12.61 | 12.61 | 49,758 | +0.14(+1.10%) |
Aug 29, 2014 | 12.53 | 12.47 | 12.47 | 12.47 | 16,575 | +0.07(+0.59%) |
Aug 28, 2014 | 12.43 | 12.43 | 12.33 | 12.40 | 34,039 | -0.28(-2.20%) |
Aug 27, 2014 | 12.69 | 12.71 | 12.64 | 12.68 | 12,527 | -0.01(-0.07%) |
Aug 26, 2014 | 12.72 | 12.75 | 12.68 | 12.69 | 74,395 | -0.01(-0.07%) |
Aug 25, 2014 | 12.71 | 12.71 | 12.62 | 12.70 | 49,947 | +0.06(+0.47%) |
Aug 22, 2014 | 12.64 | 12.64 | 12.63 | 12.64 | 12,744 | -0.03(-0.27%) |
Aug 21, 2014 | 12.72 | 12.76 | 12.67 | 12.67 | 47,032 | -0.14(-1.07%) |
Aug 20, 2014 | 12.78 | 12.82 | 12.74 | 12.81 | 15,933 | -0.05(-0.40%) |
Aug 19, 2014 | 12.83 | 12.86 | 12.81 | 12.86 | 47,277 | +0.02(+0.13%) |
Aug 18, 2014 | 12.81 | 12.85 | 12.79 | 12.84 | 30,162 | +0.06(+0.44%) |
Aug 15, 2014 | 12.95 | 12.95 | 12.73 | 12.79 | 24,663 | -0.06(-0.50%) |
Aug 14, 2014 | 12.93 | 12.93 | 12.82 | 12.85 | 78,645 | -0.10(-0.79%) |
Aug 13, 2014 | 12.93 | 12.99 | 12.93 | 12.95 | 41,826 | +0.16(+1.27%) |
Aug 12, 2014 | 12.78 | 12.79 | 12.72 | 12.79 | 29,911 | +0.02(+0.13%) |
Aug 11, 2014 | 12.69 | 12.80 | 12.69 | 12.77 | 56,442 | +0.10(+0.81%) |
Aug 08, 2014 | 12.73 | 12.73 | 12.60 | 12.67 | 551,563 | +0.08(+0.61%) |
Aug 07, 2014 | 12.71 | 12.71 | 12.58 | 12.59 | 18,039 | -0.03(-0.27%) |
Aug 06, 2014 | 12.58 | 12.66 | 12.58 | 12.63 | 69,363 | +0.00(+0.00%) |
Aug 05, 2014 | 12.79 | 12.80 | 12.59 | 12.63 | 41,941 | -0.16(-1.27%) |
Aug 04, 2014 | 12.73 | 12.79 | 12.72 | 12.79 | 29,618 | +0.18(+1.43%) |
Aug 01, 2014 | 12.58 | 12.68 | 12.54 | 12.61 | 48,111 | +0.03(+0.20%) |
Jul 31, 2014 | 12.73 | 12.73 | 12.55 | 12.58 | 55,747 | -0.21(-1.61%) |
Jul 30, 2014 | 12.88 | 12.89 | 12.75 | 12.79 | 108,658 | +0.09(+0.67%) |
Jul 29, 2014 | 12.78 | 12.84 | 12.70 | 12.70 | 145,387 | -0.02(-0.14%) |
Jul 28, 2014 | 12.67 | 12.73 | 12.61 | 12.72 | 58,395 | +0.04(+0.34%) |
Jul 25, 2014 | 12.66 | 12.70 | 12.62 | 12.68 | 22,941 | +0.12(+0.95%) |
Jul 24, 2014 | 12.62 | 12.65 | 12.51 | 12.56 | 166,013 | +0.04(+0.34%) |
Jul 23, 2014 | 12.52 | 12.58 | 12.49 | 12.52 | 30,068 | -0.03(-0.20%) |
Jul 22, 2014 | 12.51 | 12.55 | 12.51 | 12.54 | 13,686 | +0.19(+1.53%) |
Jul 21, 2014 | 12.35 | 12.35 | 12.24 | 12.35 | 78,964 | -0.07(-0.55%) |
Jul 18, 2014 | 12.36 | 12.46 | 12.35 | 12.42 | 41,096 | +0.12(+0.97%) |
Jul 17, 2014 | 12.42 | 12.42 | 12.28 | 12.30 | 16,861 | -0.26(-2.05%) |
Jul 16, 2014 | 12.57 | 12.60 | 12.52 | 12.56 | 50,903 | +0.09(+0.76%) |
Jul 15, 2014 | 12.52 | 12.54 | 12.42 | 12.46 | 53,606 | -0.07(-0.54%) |
Jul 14, 2014 | 12.49 | 12.58 | 12.49 | 12.53 | 45,874 | +0.11(+0.89%) |
Jul 11, 2014 | 12.41 | 12.42 | 12.39 | 12.42 | 54,851 | +0.05(+0.42%) |
Jul 10, 2014 | 12.25 | 12.37 | 12.17 | 12.37 | 17,716 | -0.06(-0.48%) |
Jul 09, 2014 | 12.38 | 12.45 | 12.38 | 12.43 | 13,591 | -0.05(-0.41%) |
Jul 08, 2014 | 12.61 | 12.61 | 12.41 | 12.48 | 29,696 | -0.15(-1.22%) |
Jul 07, 2014 | 12.64 | 12.64 | 12.57 | 12.64 | 50,808 | -0.03(-0.27%) |
Jul 03, 2014 | 12.54 | 12.67 | 12.67 | 12.67 | 42,490 | +0.14(+1.09%) |
Jul 02, 2014 | 12.61 | 12.61 | 12.51 | 12.53 | 25,861 | +0.09(+0.69%) |