Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.87 | 11.91 | 11.86 | 11.86 | 4,521 | -0.03(-0.21%) |
Sep 29, 2014 | 11.87 | 11.94 | 11.87 | 11.89 | 2,939 | +0.02(+0.14%) |
Sep 26, 2014 | 11.89 | 11.90 | 11.87 | 11.87 | 1,508 | -0.02(-0.14%) |
Sep 25, 2014 | 11.92 | 11.92 | 11.86 | 11.89 | 2,423 | -0.04(-0.35%) |
Sep 24, 2014 | 11.84 | 11.93 | 11.82 | 11.93 | 10,262 | +0.09(+0.78%) |
Sep 23, 2014 | 11.85 | 11.88 | 11.82 | 11.84 | 3,675 | +0.02(+0.14%) |
Sep 22, 2014 | 11.88 | 11.96 | 11.82 | 11.82 | 8,174 | -0.05(-0.42%) |
Sep 19, 2014 | 11.85 | 11.94 | 11.83 | 11.87 | 10,231 | +0.02(+0.14%) |
Sep 18, 2014 | 11.86 | 11.91 | 11.83 | 11.85 | 11,528 | -0.01(-0.07%) |
Sep 17, 2014 | 11.87 | 11.92 | 11.86 | 11.86 | 5,111 | -0.02(-0.14%) |
Sep 16, 2014 | 11.94 | 11.94 | 11.85 | 11.88 | 7,406 | -0.04(-0.35%) |
Sep 15, 2014 | 11.85 | 11.92 | 11.84 | 11.92 | 2,355 | +0.01(+0.07%) |
Sep 12, 2014 | 11.94 | 12.08 | 11.83 | 11.91 | 18,726 | -0.10(-0.84%) |
Sep 11, 2014 | 12.01 | 12.11 | 12.01 | 12.01 | 6,379 | -0.08(-0.69%) |
Sep 10, 2014 | 12.10 | 12.13 | 12.10 | 12.10 | 3,304 | -0.02(-0.14%) |
Sep 09, 2014 | 12.10 | 12.11 | 12.10 | 12.11 | 2,061 | -0.02(-0.14%) |
Sep 08, 2014 | 12.21 | 12.21 | 12.10 | 12.13 | 5,162 | -0.06(-0.48%) |
Sep 05, 2014 | 12.20 | 12.20 | 12.19 | 12.19 | 773 | +0.00(+0.00%) |
Sep 04, 2014 | 12.19 | 12.19 | 12.17 | 12.19 | 3,984 | +0.05(+0.41%) |
Sep 03, 2014 | 12.15 | 12.19 | 12.15 | 12.14 | 5,484 | +0.02(+0.14%) |
Sep 02, 2014 | 12.20 | 12.20 | 12.11 | 12.12 | 2,956 | -0.03(-0.21%) |
Aug 29, 2014 | 12.12 | 12.15 | 12.15 | 12.15 | 3,817 | +0.00(+0.00%) |
Aug 28, 2014 | 12.12 | 12.18 | 12.12 | 12.15 | 3,298 | -0.01(-0.07%) |
Aug 27, 2014 | 12.18 | 12.19 | 12.13 | 12.15 | 3,327 | +0.00(+0.00%) |
Aug 26, 2014 | 12.12 | 12.26 | 12.12 | 12.15 | 11,478 | +0.02(+0.14%) |
Aug 25, 2014 | 12.12 | 12.14 | 12.03 | 12.14 | 11,141 | +0.00(+0.00%) |
Aug 22, 2014 | 12.01 | 12.15 | 12.01 | 12.14 | 2,931 | +0.08(+0.63%) |
Aug 21, 2014 | 12.14 | 12.14 | 12.06 | 12.06 | 4,099 | +0.00(+0.00%) |
Aug 20, 2014 | 12.04 | 12.09 | 12.04 | 12.06 | 3,613 | +0.03(+0.28%) |
Aug 19, 2014 | 12.04 | 12.10 | 12.03 | 12.03 | 10,441 | -0.01(-0.07%) |
Aug 18, 2014 | 12.09 | 12.09 | 12.05 | 12.04 | 1,517 | -0.07(-0.55%) |
Aug 15, 2014 | 12.04 | 12.15 | 12.04 | 12.10 | 2,948 | +0.02(+0.14%) |
Aug 14, 2014 | 12.09 | 12.09 | 12.09 | 12.09 | 21 | +0.00(+0.00%) |
Aug 13, 2014 | 12.02 | 12.11 | 12.02 | 12.09 | 6,446 | +0.05(+0.42%) |
Aug 12, 2014 | 12.02 | 12.04 | 12.02 | 12.04 | 1,277 | +0.04(+0.35%) |
Aug 11, 2014 | 12.09 | 12.09 | 11.99 | 11.99 | 2,907 | -0.03(-0.28%) |
Aug 08, 2014 | 11.99 | 12.07 | 11.99 | 12.03 | 6,041 | +0.04(+0.35%) |
Aug 07, 2014 | 11.99 | 11.99 | 11.99 | 11.99 | 3,268 | +0.04(+0.35%) |
Aug 06, 2014 | 11.94 | 11.94 | 11.94 | 11.94 | 2,710 | +0.02(+0.14%) |
Aug 05, 2014 | 12.01 | 12.01 | 11.93 | 11.93 | 11,967 | -0.02(-0.14%) |
Aug 04, 2014 | 12.04 | 12.04 | 11.94 | 11.94 | 8,819 | -0.04(-0.35%) |
Aug 01, 2014 | 12.09 | 12.14 | 11.98 | 11.99 | 4,890 | -0.12(-0.97%) |
Jul 31, 2014 | 12.18 | 12.18 | 12.09 | 12.10 | 7,604 | -0.07(-0.55%) |
Jul 30, 2014 | 12.29 | 12.29 | 12.15 | 12.17 | 24,756 | -0.08(-0.68%) |
Jul 29, 2014 | 12.30 | 12.30 | 12.25 | 12.25 | 1,027 | +0.03(+0.21%) |
Jul 28, 2014 | 12.24 | 12.34 | 12.19 | 12.23 | 3,401 | +0.03(+0.21%) |
Jul 25, 2014 | 12.28 | 12.28 | 12.20 | 12.20 | 909 | +0.01(+0.07%) |
Jul 24, 2014 | 12.29 | 12.29 | 12.20 | 12.20 | 5,379 | +0.00(+0.00%) |
Jul 23, 2014 | 12.20 | 12.20 | 12.17 | 12.20 | 5,145 | +0.01(+0.07%) |
Jul 22, 2014 | 12.20 | 12.20 | 12.16 | 12.19 | 3,413 | -0.01(-0.07%) |
Jul 21, 2014 | 12.25 | 12.27 | 12.17 | 12.20 | 3,365 | +0.00(+0.00%) |
Jul 18, 2014 | 12.30 | 12.30 | 12.20 | 12.20 | 4,448 | +0.02(+0.14%) |
Jul 17, 2014 | 12.12 | 12.23 | 12.12 | 12.18 | 4,693 | +0.02(+0.14%) |
Jul 16, 2014 | 12.10 | 12.22 | 12.10 | 12.16 | 5,521 | +0.02(+0.14%) |
Jul 15, 2014 | 12.12 | 12.18 | 12.12 | 12.15 | 3,632 | -0.03(-0.21%) |
Jul 14, 2014 | 12.17 | 12.17 | 12.12 | 12.17 | 3,840 | -0.01(-0.05%) |
Jul 11, 2014 | 12.10 | 12.18 | 12.10 | 12.18 | 2,322 | +0.04(+0.32%) |
Jul 10, 2014 | 12.29 | 12.29 | 12.14 | 12.14 | 7,147 | -0.03(-0.21%) |
Jul 09, 2014 | 12.15 | 12.20 | 12.14 | 12.16 | 29,409 | -0.04(-0.34%) |
Jul 08, 2014 | 12.23 | 12.30 | 12.20 | 12.20 | 3,298 | +0.06(+0.48%) |
Jul 07, 2014 | 12.29 | 12.29 | 12.15 | 12.15 | 5,997 | -0.08(-0.62%) |
Jul 03, 2014 | 12.41 | 12.22 | 12.22 | 12.22 | 4,652 | -0.10(-0.82%) |
Jul 02, 2014 | 12.43 | 12.43 | 12.32 | 12.32 | 6,840 | -0.03(-0.20%) |