Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.89 | 11.89 | 11.84 | 11.84 | 2,013 | -0.01(-0.08%) |
Sep 29, 2014 | 11.79 | 12.02 | 11.79 | 11.85 | 3,794 | +0.09(+0.77%) |
Sep 26, 2014 | 11.76 | 11.76 | 11.76 | 11.76 | 393 | -0.05(-0.42%) |
Sep 25, 2014 | 11.76 | 11.81 | 11.76 | 11.81 | 629 | +0.00(+0.00%) |
Sep 24, 2014 | 11.81 | 11.81 | 11.81 | 11.81 | 201 | -0.03(-0.25%) |
Sep 23, 2014 | 11.75 | 11.84 | 11.73 | 11.84 | 818 | +0.09(+0.77%) |
Sep 22, 2014 | 11.81 | 11.84 | 11.75 | 11.75 | 4,217 | -0.06(-0.51%) |
Sep 19, 2014 | 11.76 | 11.82 | 11.76 | 11.81 | 4,898 | -0.07(-0.59%) |
Sep 18, 2014 | 11.76 | 11.88 | 11.76 | 11.88 | 3,715 | +0.11(+0.93%) |
Sep 17, 2014 | 11.88 | 11.90 | 11.77 | 11.77 | 12,083 | -0.11(-0.93%) |
Sep 16, 2014 | 11.96 | 11.96 | 11.81 | 11.88 | 1,098 | +0.00(+0.00%) |
Sep 15, 2014 | 11.97 | 11.97 | 11.88 | 11.88 | 11,662 | -0.02(-0.17%) |
Sep 12, 2014 | 11.85 | 11.90 | 11.85 | 11.90 | 2,843 | +0.00(+0.00%) |
Sep 11, 2014 | 11.86 | 11.93 | 11.86 | 11.90 | 2,427 | -0.01(-0.08%) |
Sep 10, 2014 | 11.90 | 11.91 | 11.90 | 11.91 | 289 | -0.09(-0.75%) |
Sep 09, 2014 | 11.86 | 12.00 | 11.86 | 12.00 | 1,092 | +0.03(+0.25%) |
Sep 08, 2014 | 11.97 | 11.99 | 11.97 | 11.97 | 1,307 | +0.07(+0.59%) |
Sep 05, 2014 | 11.90 | 11.89 | 11.89 | 11.90 | 200 | +0.01(+0.09%) |
Sep 04, 2014 | 11.88 | 11.94 | 11.88 | 11.89 | 3,525 | -0.10(-0.84%) |
Sep 03, 2014 | 12.14 | 12.15 | 11.99 | 11.99 | 5,660 | -0.12(-0.99%) |
Sep 02, 2014 | 12.09 | 12.12 | 12.06 | 12.11 | 5,414 | +0.08(+0.66%) |
Aug 29, 2014 | 12.10 | 12.03 | 12.03 | 12.03 | 600 | -0.07(-0.58%) |
Aug 28, 2014 | 12.14 | 12.14 | 12.00 | 12.10 | 2,409 | +0.06(+0.50%) |
Aug 27, 2014 | 11.87 | 12.14 | 11.87 | 12.04 | 2,871 | +0.13(+1.09%) |
Aug 26, 2014 | 12.14 | 12.14 | 11.88 | 11.91 | 5,203 | +0.10(+0.85%) |
Aug 25, 2014 | 11.81 | 11.90 | 11.90 | 11.81 | 224 | -0.09(-0.76%) |
Aug 22, 2014 | 12.05 | 12.09 | 11.90 | 11.90 | 17,971 | -0.15(-1.24%) |
Aug 21, 2014 | 11.90 | 12.05 | 11.88 | 12.05 | 5,055 | +0.07(+0.58%) |
Aug 20, 2014 | 12.17 | 11.95 | 11.94 | 11.98 | 2,605 | +0.03(+0.25%) |
Aug 19, 2014 | 12.05 | 12.05 | 11.94 | 11.95 | 3,621 | +0.04(+0.34%) |
Aug 18, 2014 | 11.85 | 11.98 | 11.85 | 11.91 | 945 | +0.01(+0.08%) |
Aug 15, 2014 | 11.93 | 12.02 | 11.89 | 11.90 | 1,312 | -0.03(-0.25%) |
Aug 14, 2014 | 11.90 | 11.98 | 11.90 | 11.93 | 1,650 | -0.03(-0.25%) |
Aug 13, 2014 | 11.96 | 11.96 | 11.95 | 11.96 | 1,129 | +0.06(+0.50%) |
Aug 12, 2014 | 11.89 | 11.90 | 11.88 | 11.90 | 4,346 | +0.00(+0.00%) |
Aug 11, 2014 | 11.95 | 11.96 | 11.90 | 11.90 | 1,188 | +0.02(+0.17%) |
Aug 08, 2014 | 11.89 | 11.89 | 11.89 | 11.88 | 344 | +0.00(+0.00%) |
Aug 07, 2014 | 11.90 | 11.91 | 11.88 | 11.88 | 1,147 | +0.00(+0.00%) |
Aug 06, 2014 | 11.88 | 11.88 | 11.88 | 11.88 | 597 | +0.00(+0.00%) |
Aug 05, 2014 | 11.88 | 11.88 | 11.85 | 11.88 | 1,826 | +0.06(+0.51%) |
Aug 04, 2014 | 11.96 | 11.96 | 11.80 | 11.82 | 5,973 | -0.09(-0.76%) |
Aug 01, 2014 | 11.84 | 11.91 | 11.84 | 11.91 | 485 | +0.01(+0.08%) |
Jul 31, 2014 | 12.06 | 12.06 | 11.90 | 11.90 | 2,130 | -0.11(-0.92%) |
Jul 30, 2014 | 12.02 | 12.02 | 11.90 | 12.01 | 2,537 | +0.01(+0.08%) |
Jul 29, 2014 | 12.13 | 12.13 | 12.02 | 12.00 | 2,746 | -0.17(-1.40%) |
Jul 28, 2014 | 12.18 | 12.18 | 12.17 | 12.17 | 626 | -0.03(-0.25%) |
Jul 25, 2014 | 12.12 | 12.27 | 12.12 | 12.20 | 1,409 | -0.01(-0.08%) |
Jul 23, 2014 | 12.21 | 12.21 | 12.21 | 12.21 | 421 | +0.08(+0.66%) |
Jul 22, 2014 | 12.31 | 12.31 | 12.06 | 12.13 | 7,225 | -0.14(-1.14%) |
Jul 21, 2014 | 12.21 | 12.27 | 12.21 | 12.27 | 690 | +0.16(+1.32%) |
Jul 18, 2014 | 12.23 | 12.23 | 12.11 | 12.11 | 1,043 | -0.03(-0.25%) |
Jul 17, 2014 | 12.14 | 12.14 | 12.14 | 12.14 | 892 | +0.01(+0.08%) |
Jul 16, 2014 | 12.42 | 12.42 | 11.96 | 12.13 | 9,035 | +0.13(+1.08%) |
Jul 15, 2014 | 11.98 | 12.00 | 11.94 | 12.00 | 5,088 | -0.05(-0.41%) |
Jul 11, 2014 | 12.07 | 12.05 | 12.05 | 12.05 | 4,400 | -0.05(-0.41%) |
Jul 10, 2014 | 12.06 | 12.10 | 12.06 | 12.10 | 2,206 | +0.03(+0.25%) |
Jul 09, 2014 | 12.09 | 12.09 | 12.06 | 12.07 | 1,218 | +0.03(+0.25%) |
Jul 08, 2014 | 12.00 | 12.04 | 12.00 | 12.04 | 920 | +0.02(+0.17%) |
Jul 07, 2014 | 12.02 | 12.02 | 12.02 | 12.02 | 400 | +0.06(+0.50%) |
Jul 03, 2014 | 11.94 | 11.96 | 11.96 | 11.96 | 500 | +0.01(+0.08%) |
Jul 02, 2014 | 12.13 | 12.18 | 11.94 | 11.95 | 10,446 | -0.25(-2.05%) |