Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.74 | 11.80 | 11.67 | 11.68 | 910,385 | -0.09(-0.73%) |
Sep 29, 2014 | 11.77 | 11.79 | 11.68 | 11.76 | 1,201,452 | -0.06(-0.47%) |
Sep 26, 2014 | 11.85 | 11.89 | 11.77 | 11.82 | 2,117,374 | +0.00(+0.00%) |
Sep 25, 2014 | 11.74 | 11.82 | 11.74 | 11.82 | 1,457,852 | +0.01(+0.07%) |
Sep 24, 2014 | 11.80 | 11.84 | 11.77 | 11.81 | 1,424,835 | -0.02(-0.14%) |
Sep 23, 2014 | 11.77 | 11.87 | 11.72 | 11.83 | 2,447,843 | +0.06(+0.50%) |
Sep 22, 2014 | 11.74 | 11.80 | 11.70 | 11.77 | 2,223,972 | +0.01(+0.11%) |
Sep 19, 2014 | 11.75 | 11.78 | 11.70 | 11.75 | 13,382,096 | -0.24(-1.98%) |
Sep 18, 2014 | 11.98 | 12.05 | 11.93 | 11.99 | 664,241 | +0.05(+0.43%) |
Sep 17, 2014 | 12.03 | 12.08 | 11.93 | 11.94 | 402,165 | -0.11(-0.88%) |
Sep 16, 2014 | 11.98 | 12.08 | 11.87 | 12.05 | 782,489 | +0.13(+1.06%) |
Sep 15, 2014 | 12.13 | 12.25 | 11.91 | 11.92 | 322,204 | -0.19(-1.61%) |
Sep 12, 2014 | 12.19 | 12.22 | 12.00 | 12.11 | 677,584 | -0.05(-0.42%) |
Sep 11, 2014 | 12.27 | 12.29 | 12.15 | 12.16 | 332,459 | -0.11(-0.86%) |
Sep 10, 2014 | 12.30 | 12.27 | 12.13 | 12.27 | 1,266,563 | -0.00(-0.03%) |
Sep 09, 2014 | 12.35 | 12.35 | 12.25 | 12.27 | 1,066,300 | -0.06(-0.48%) |
Sep 08, 2014 | 12.33 | 12.36 | 12.28 | 12.33 | 859,202 | +0.01(+0.10%) |
Sep 05, 2014 | 12.33 | 12.37 | 12.30 | 12.32 | 559,046 | -0.04(-0.31%) |
Sep 04, 2014 | 12.34 | 12.38 | 12.29 | 12.36 | 970,516 | +0.04(+0.31%) |
Sep 03, 2014 | 12.35 | 12.37 | 12.25 | 12.32 | 1,463,552 | +0.00(+0.00%) |
Sep 02, 2014 | 12.31 | 12.34 | 12.23 | 12.32 | 898,123 | +0.03(+0.24%) |
Aug 29, 2014 | 12.30 | 12.29 | 12.29 | 12.29 | 304,642 | +0.03(+0.21%) |
Aug 28, 2014 | 12.23 | 12.33 | 12.16 | 12.27 | 408,948 | +0.00(+0.00%) |
Aug 27, 2014 | 12.27 | 12.29 | 12.21 | 12.27 | 653,307 | +0.04(+0.35%) |
Aug 26, 2014 | 12.14 | 12.26 | 12.10 | 12.22 | 1,151,092 | +0.13(+1.05%) |
Aug 25, 2014 | 12.16 | 12.17 | 12.08 | 12.10 | 548,261 | -0.05(-0.38%) |
Aug 22, 2014 | 12.14 | 12.24 | 12.11 | 12.14 | 462,992 | +0.02(+0.17%) |
Aug 21, 2014 | 12.05 | 12.14 | 12.02 | 12.12 | 486,007 | +0.07(+0.60%) |
Aug 20, 2014 | 12.00 | 12.11 | 11.90 | 12.05 | 496,205 | +0.03(+0.21%) |
Aug 19, 2014 | 12.06 | 12.06 | 12.01 | 12.03 | 336,940 | -0.08(-0.70%) |
Aug 18, 2014 | 12.13 | 12.16 | 12.06 | 12.11 | 233,648 | +0.03(+0.25%) |
Aug 15, 2014 | 12.07 | 12.12 | 12.00 | 12.08 | 287,926 | +0.05(+0.39%) |
Aug 14, 2014 | 11.93 | 12.14 | 11.92 | 12.03 | 746,945 | +0.14(+1.21%) |
Aug 13, 2014 | 11.93 | 11.95 | 11.83 | 11.89 | 2,230,524 | -0.01(-0.07%) |
Aug 12, 2014 | 11.92 | 11.94 | 11.86 | 11.90 | 469,997 | -0.02(-0.18%) |
Aug 11, 2014 | 11.91 | 11.97 | 11.88 | 11.92 | 424,573 | +0.04(+0.36%) |
Aug 08, 2014 | 11.99 | 11.99 | 11.82 | 11.88 | 1,067,165 | -0.06(-0.46%) |
Aug 07, 2014 | 12.18 | 12.19 | 11.91 | 11.93 | 610,194 | -0.22(-1.84%) |
Aug 06, 2014 | 12.14 | 12.21 | 12.08 | 12.16 | 931,648 | -0.05(-0.42%) |
Aug 05, 2014 | 12.22 | 12.26 | 12.09 | 12.21 | 475,601 | +0.00(+0.00%) |
Aug 04, 2014 | 12.14 | 12.23 | 12.13 | 12.21 | 893,287 | +0.07(+0.56%) |
Aug 01, 2014 | 12.06 | 12.22 | 12.05 | 12.14 | 803,199 | +0.09(+0.77%) |
Jul 31, 2014 | 12.00 | 12.11 | 11.92 | 12.05 | 911,171 | -0.01(-0.11%) |
Jul 30, 2014 | 12.01 | 12.19 | 11.96 | 12.06 | 1,061,649 | +0.04(+0.35%) |
Jul 29, 2014 | 12.08 | 12.10 | 11.93 | 12.02 | 923,326 | +0.00(+0.04%) |
Jul 28, 2014 | 12.03 | 12.05 | 11.91 | 12.01 | 626,471 | -0.04(-0.35%) |
Jul 25, 2014 | 12.12 | 12.16 | 12.00 | 12.05 | 274,506 | -0.03(-0.28%) |
Jul 24, 2014 | 12.13 | 12.18 | 11.99 | 12.09 | 621,420 | +0.02(+0.17%) |
Jul 23, 2014 | 12.01 | 12.08 | 12.00 | 12.07 | 646,033 | +0.07(+0.60%) |
Jul 22, 2014 | 12.10 | 12.10 | 11.93 | 12.00 | 1,042,546 | -0.04(-0.35%) |
Jul 21, 2014 | 12.06 | 12.07 | 11.97 | 12.04 | 520,988 | +0.01(+0.07%) |
Jul 18, 2014 | 12.11 | 12.11 | 11.97 | 12.03 | 538,820 | -0.03(-0.21%) |
Jul 17, 2014 | 12.23 | 12.23 | 12.05 | 12.05 | 698,413 | -0.15(-1.25%) |
Jul 16, 2014 | 12.20 | 12.23 | 12.15 | 12.21 | 367,672 | +0.04(+0.35%) |
Jul 15, 2014 | 12.29 | 12.30 | 12.15 | 12.16 | 429,479 | -0.14(-1.10%) |
Jul 14, 2014 | 12.33 | 12.37 | 12.25 | 12.30 | 538,633 | -0.03(-0.27%) |
Jul 11, 2014 | 12.33 | 12.36 | 12.29 | 12.33 | 539,408 | +0.01(+0.10%) |
Jul 10, 2014 | 12.20 | 12.33 | 12.17 | 12.32 | 510,341 | +0.03(+0.21%) |
Jul 09, 2014 | 12.17 | 12.35 | 12.09 | 12.30 | 599,911 | +0.11(+0.87%) |
Jul 08, 2014 | 12.16 | 12.19 | 12.08 | 12.19 | 321,658 | +0.02(+0.14%) |
Jul 07, 2014 | 12.24 | 12.30 | 12.15 | 12.17 | 491,866 | -0.04(-0.35%) |
Jul 03, 2014 | 12.27 | 12.22 | 12.22 | 12.22 | 503,640 | -0.04(-0.35%) |
Jul 02, 2014 | 12.20 | 12.26 | 12.14 | 12.26 | 541,166 | +0.04(+0.35%) |