Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.96 | 12.07 | 11.86 | 11.99 | 4,405,353 | +0.01(+0.08%) |
Sep 29, 2014 | 11.98 | 12.02 | 11.85 | 11.98 | 4,754,913 | -0.11(-0.94%) |
Sep 26, 2014 | 12.24 | 12.26 | 11.90 | 12.10 | 5,287,707 | -0.16(-1.32%) |
Sep 25, 2014 | 12.66 | 12.68 | 12.25 | 12.26 | 5,001,621 | -0.45(-3.52%) |
Sep 24, 2014 | 12.51 | 12.73 | 12.50 | 12.71 | 3,409,356 | +0.19(+1.52%) |
Sep 23, 2014 | 12.51 | 12.65 | 12.45 | 12.51 | 3,615,060 | +0.00(+0.00%) |
Sep 22, 2014 | 12.58 | 12.64 | 12.49 | 12.51 | 2,945,186 | -0.06(-0.45%) |
Sep 19, 2014 | 12.66 | 12.67 | 12.51 | 12.57 | 5,469,214 | -0.03(-0.23%) |
Sep 18, 2014 | 12.61 | 12.74 | 12.60 | 12.60 | 3,505,561 | -0.04(-0.30%) |
Sep 17, 2014 | 12.81 | 12.88 | 12.61 | 12.64 | 2,942,219 | -0.16(-1.26%) |
Sep 16, 2014 | 12.81 | 12.85 | 12.65 | 12.80 | 3,675,941 | -0.05(-0.37%) |
Sep 15, 2014 | 12.91 | 12.97 | 12.79 | 12.85 | 3,197,326 | -0.09(-0.66%) |
Sep 12, 2014 | 13.02 | 13.05 | 12.87 | 12.93 | 3,560,916 | -0.09(-0.66%) |
Sep 11, 2014 | 12.72 | 13.06 | 12.71 | 13.02 | 5,460,927 | +0.28(+2.17%) |
Sep 10, 2014 | 12.54 | 12.80 | 12.52 | 12.74 | 6,683,177 | +0.21(+1.67%) |
Sep 09, 2014 | 12.63 | 12.78 | 12.39 | 12.53 | 12,500,937 | -0.47(-3.59%) |
Sep 08, 2014 | 13.12 | 13.19 | 12.99 | 13.00 | 2,198,169 | -0.17(-1.30%) |
Sep 05, 2014 | 13.00 | 13.21 | 12.99 | 13.17 | 2,033,493 | +0.10(+0.73%) |
Sep 04, 2014 | 13.12 | 13.22 | 13.04 | 13.08 | 4,774,640 | +0.04(+0.29%) |
Sep 03, 2014 | 13.17 | 13.24 | 13.00 | 13.04 | 2,322,127 | -0.10(-0.72%) |
Sep 02, 2014 | 13.40 | 13.40 | 13.05 | 13.13 | 2,891,298 | -0.23(-1.71%) |
Aug 29, 2014 | 13.30 | 13.36 | 13.36 | 13.36 | 2,020,525 | +0.06(+0.43%) |
Aug 28, 2014 | 13.48 | 13.48 | 13.30 | 13.30 | 1,726,594 | -0.22(-1.62%) |
Aug 27, 2014 | 13.44 | 13.57 | 13.35 | 13.52 | 1,646,658 | +0.05(+0.35%) |
Aug 26, 2014 | 13.47 | 13.53 | 13.41 | 13.48 | 1,875,870 | -0.01(-0.07%) |
Aug 25, 2014 | 13.53 | 13.53 | 13.43 | 13.49 | 1,544,006 | +0.01(+0.07%) |
Aug 22, 2014 | 13.49 | 13.53 | 13.43 | 13.48 | 3,131,986 | -0.03(-0.21%) |
Aug 21, 2014 | 13.21 | 13.51 | 13.18 | 13.50 | 3,294,891 | +0.28(+2.09%) |
Aug 20, 2014 | 13.24 | 13.30 | 13.24 | 13.23 | 2,716,392 | -0.07(-0.50%) |
Aug 19, 2014 | 13.24 | 13.32 | 13.22 | 13.29 | 2,351,819 | +0.04(+0.29%) |
Aug 18, 2014 | 13.13 | 13.27 | 13.11 | 13.26 | 2,695,224 | +0.14(+1.09%) |
Aug 15, 2014 | 13.10 | 13.15 | 12.93 | 13.11 | 4,464,641 | +0.07(+0.51%) |
Aug 14, 2014 | 13.01 | 13.13 | 12.92 | 13.05 | 2,875,034 | +0.02(+0.15%) |
Aug 13, 2014 | 13.12 | 13.17 | 12.92 | 13.03 | 3,099,097 | -0.10(-0.73%) |
Aug 12, 2014 | 13.11 | 13.21 | 13.04 | 13.12 | 4,775,171 | +0.03(+0.22%) |
Aug 11, 2014 | 13.03 | 13.15 | 12.94 | 13.10 | 4,667,532 | +0.11(+0.88%) |
Aug 08, 2014 | 12.84 | 13.00 | 12.75 | 12.98 | 3,182,139 | +0.15(+1.18%) |
Aug 07, 2014 | 12.91 | 13.01 | 12.74 | 12.83 | 5,474,855 | -0.05(-0.37%) |
Aug 06, 2014 | 12.59 | 12.91 | 12.58 | 12.88 | 5,303,120 | +0.25(+1.95%) |
Aug 05, 2014 | 12.54 | 12.66 | 12.52 | 12.63 | 3,448,027 | +0.09(+0.68%) |
Aug 04, 2014 | 12.56 | 12.62 | 12.43 | 12.55 | 4,130,353 | +0.01(+0.08%) |
Aug 01, 2014 | 12.45 | 12.71 | 12.39 | 12.54 | 8,548,086 | +0.03(+0.23%) |
Jul 31, 2014 | 12.58 | 13.33 | 12.27 | 12.51 | 14,004,802 | +0.20(+1.62%) |
Jul 30, 2014 | 12.34 | 12.43 | 12.14 | 12.31 | 8,546,845 | +0.05(+0.39%) |
Jul 29, 2014 | 12.34 | 12.38 | 12.13 | 12.26 | 6,254,662 | -0.08(-0.61%) |
Jul 28, 2014 | 12.46 | 12.51 | 12.33 | 12.34 | 6,092,252 | -0.15(-1.21%) |
Jul 25, 2014 | 12.43 | 12.57 | 12.43 | 12.49 | 3,644,655 | +0.01(+0.08%) |
Jul 24, 2014 | 12.72 | 12.72 | 12.31 | 12.48 | 10,573,349 | -0.27(-2.15%) |
Jul 23, 2014 | 13.09 | 13.09 | 12.62 | 12.75 | 7,752,719 | -0.36(-2.75%) |
Jul 22, 2014 | 13.24 | 13.25 | 13.10 | 13.11 | 2,762,581 | -0.09(-0.65%) |
Jul 21, 2014 | 13.36 | 13.36 | 13.15 | 13.20 | 2,435,380 | -0.19(-1.42%) |
Jul 18, 2014 | 13.47 | 13.47 | 13.32 | 13.39 | 2,532,815 | -0.07(-0.49%) |
Jul 17, 2014 | 13.46 | 13.71 | 13.42 | 13.46 | 4,472,794 | -0.03(-0.21%) |
Jul 16, 2014 | 13.66 | 13.68 | 13.42 | 13.48 | 5,039,199 | -0.20(-1.45%) |
Jul 15, 2014 | 13.65 | 13.73 | 13.64 | 13.68 | 3,147,777 | -0.02(-0.14%) |
Jul 14, 2014 | 13.65 | 13.73 | 13.63 | 13.70 | 1,981,808 | +0.15(+1.12%) |
Jul 11, 2014 | 13.69 | 13.72 | 13.49 | 13.55 | 2,448,878 | -0.12(-0.90%) |
Jul 10, 2014 | 13.72 | 13.83 | 13.64 | 13.67 | 3,612,879 | -0.19(-1.37%) |
Jul 09, 2014 | 13.87 | 13.91 | 13.80 | 13.86 | 2,368,804 | +0.05(+0.34%) |
Jul 08, 2014 | 13.91 | 13.94 | 13.79 | 13.82 | 2,861,339 | -0.10(-0.75%) |
Jul 07, 2014 | 13.95 | 13.99 | 13.88 | 13.92 | 3,358,629 | -0.03(-0.20%) |
Jul 03, 2014 | 13.90 | 13.95 | 13.95 | 13.95 | 2,798,370 | +0.10(+0.75%) |
Jul 02, 2014 | 13.79 | 13.89 | 13.79 | 13.84 | 1,881,733 | +0.08(+0.55%) |