Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 12.04 | 12.15 | 12.15 | 12.15 | 541,200 | +0.07(+0.58%) |
Aug 28, 2014 | 12.10 | 12.13 | 12.06 | 12.08 | 330,227 | -0.05(-0.41%) |
Aug 27, 2014 | 12.14 | 12.17 | 12.10 | 12.13 | 323,295 | +0.02(+0.17%) |
Aug 26, 2014 | 12.00 | 12.16 | 11.96 | 12.11 | 370,997 | +0.03(+0.25%) |
Aug 25, 2014 | 12.23 | 12.23 | 12.01 | 12.08 | 632,763 | -0.12(-0.98%) |
Aug 22, 2014 | 12.29 | 12.29 | 12.15 | 12.20 | 351,063 | -0.10(-0.81%) |
Aug 21, 2014 | 12.31 | 12.40 | 12.18 | 12.30 | 294,582 | +0.01(+0.08%) |
Aug 20, 2014 | 12.31 | 12.35 | 12.24 | 12.29 | 281,251 | -0.08(-0.65%) |
Aug 19, 2014 | 12.40 | 12.45 | 12.33 | 12.37 | 242,311 | -0.06(-0.48%) |
Aug 18, 2014 | 12.25 | 12.40 | 12.19 | 12.43 | 265,543 | +0.25(+2.05%) |
Aug 15, 2014 | 12.26 | 12.26 | 12.08 | 12.18 | 546,834 | +0.03(+0.25%) |
Aug 14, 2014 | 12.23 | 12.26 | 12.12 | 12.15 | 225,547 | -0.05(-0.41%) |
Aug 13, 2014 | 12.17 | 12.24 | 12.12 | 12.20 | 220,772 | +0.09(+0.74%) |
Aug 12, 2014 | 12.24 | 12.24 | 12.09 | 12.11 | 408,884 | -0.07(-0.57%) |
Aug 11, 2014 | 12.18 | 12.25 | 12.15 | 12.18 | 242,694 | +0.05(+0.41%) |
Aug 08, 2014 | 12.10 | 12.25 | 11.97 | 12.13 | 894,153 | +0.00(+0.00%) |
Aug 07, 2014 | 12.44 | 12.44 | 12.12 | 12.13 | 348,462 | -0.02(-0.16%) |
Aug 06, 2014 | 12.10 | 12.24 | 12.10 | 12.15 | 191,255 | +0.02(+0.16%) |
Aug 05, 2014 | 12.15 | 12.29 | 12.10 | 12.13 | 214,558 | -0.07(-0.57%) |
Aug 04, 2014 | 12.18 | 12.24 | 12.03 | 12.20 | 276,404 | +0.09(+0.74%) |
Aug 01, 2014 | 12.19 | 12.29 | 12.07 | 12.11 | 334,218 | -0.03(-0.25%) |
Jul 31, 2014 | 12.08 | 12.22 | 12.07 | 12.14 | 356,713 | -0.06(-0.49%) |
Jul 30, 2014 | 12.45 | 12.45 | 12.16 | 12.20 | 365,156 | -0.14(-1.13%) |
Jul 29, 2014 | 12.27 | 12.38 | 12.20 | 12.34 | 303,540 | +0.04(+0.33%) |
Jul 28, 2014 | 12.34 | 12.39 | 12.26 | 12.30 | 202,681 | +0.00(+0.00%) |
Jul 25, 2014 | 12.25 | 12.34 | 12.22 | 12.30 | 267,065 | -0.05(-0.40%) |
Jul 24, 2014 | 12.42 | 12.45 | 12.31 | 12.35 | 321,446 | -0.08(-0.64%) |
Jul 23, 2014 | 12.45 | 12.58 | 12.38 | 12.43 | 220,772 | -0.17(-1.35%) |
Jul 22, 2014 | 12.57 | 12.66 | 12.53 | 12.60 | 206,768 | +0.06(+0.48%) |
Jul 21, 2014 | 12.65 | 12.65 | 12.52 | 12.54 | 148,797 | -0.14(-1.10%) |
Jul 18, 2014 | 12.45 | 12.68 | 12.44 | 12.68 | 307,301 | +0.16(+1.28%) |
Jul 17, 2014 | 12.51 | 12.55 | 12.49 | 12.52 | 265,892 | -0.06(-0.48%) |
Jul 16, 2014 | 12.62 | 12.62 | 12.48 | 12.58 | 196,490 | +0.02(+0.16%) |
Jul 15, 2014 | 12.58 | 12.60 | 12.48 | 12.56 | 144,543 | +0.01(+0.08%) |
Jul 14, 2014 | 12.57 | 12.60 | 12.47 | 12.55 | 182,305 | +0.04(+0.32%) |
Jul 11, 2014 | 12.40 | 12.54 | 12.35 | 12.51 | 501,323 | +0.08(+0.64%) |
Jul 10, 2014 | 12.36 | 12.52 | 12.31 | 12.43 | 200,382 | -0.01(-0.08%) |
Jul 09, 2014 | 12.56 | 12.59 | 12.37 | 12.44 | 240,590 | -0.06(-0.48%) |
Jul 08, 2014 | 12.47 | 12.53 | 12.41 | 12.50 | 212,501 | +0.04(+0.32%) |
Jul 07, 2014 | 12.50 | 12.61 | 12.44 | 12.46 | 308,984 | -0.12(-0.95%) |
Jul 03, 2014 | 12.61 | 12.58 | 12.58 | 12.58 | 112,300 | -0.02(-0.16%) |
Jul 02, 2014 | 12.66 | 12.66 | 12.53 | 12.60 | 267,199 | -0.09(-0.71%) |
Jul 01, 2014 | 12.65 | 12.76 | 12.56 | 12.69 | 390,220 | +0.11(+0.87%) |
Jun 30, 2014 | 12.72 | 12.72 | 12.47 | 12.58 | 363,173 | -0.11(-0.87%) |
Jun 27, 2014 | 12.45 | 12.69 | 12.45 | 12.69 | 536,854 | +0.14(+1.12%) |
Jun 26, 2014 | 12.62 | 12.62 | 12.44 | 12.55 | 148,779 | -0.03(-0.24%) |
Jun 25, 2014 | 12.51 | 12.58 | 12.45 | 12.58 | 283,230 | +0.02(+0.16%) |
Jun 24, 2014 | 12.63 | 12.70 | 12.53 | 12.56 | 212,070 | -0.05(-0.40%) |
Jun 23, 2014 | 12.74 | 12.84 | 12.57 | 12.61 | 312,138 | -0.16(-1.25%) |
Jun 20, 2014 | 12.75 | 12.81 | 12.61 | 12.77 | 559,563 | +0.04(+0.31%) |
Jun 19, 2014 | 12.65 | 12.75 | 12.55 | 12.73 | 177,122 | +0.13(+1.03%) |
Jun 18, 2014 | 12.52 | 12.62 | 12.40 | 12.60 | 162,414 | +0.08(+0.64%) |
Jun 17, 2014 | 12.34 | 12.52 | 12.31 | 12.52 | 273,322 | +0.16(+1.29%) |
Jun 16, 2014 | 12.40 | 12.43 | 12.28 | 12.36 | 202,331 | -0.09(-0.72%) |
Jun 13, 2014 | 12.50 | 12.51 | 12.28 | 12.45 | 143,824 | -0.01(-0.08%) |
Jun 12, 2014 | 12.62 | 12.62 | 12.35 | 12.46 | 170,678 | -0.15(-1.19%) |
Jun 11, 2014 | 12.53 | 12.61 | 12.46 | 12.61 | 191,450 | +0.04(+0.32%) |
Jun 10, 2014 | 12.70 | 12.74 | 12.45 | 12.57 | 252,287 | -0.27(-2.10%) |
Jun 06, 2014 | 12.95 | 12.95 | 12.79 | 12.84 | 236,412 | -0.04(-0.31%) |
Jun 05, 2014 | 12.58 | 12.91 | 12.52 | 12.88 | 397,941 | +0.28(+2.22%) |
Jun 04, 2014 | 12.57 | 12.61 | 12.53 | 12.60 | 203,503 | -0.02(-0.16%) |
Jun 03, 2014 | 12.58 | 12.63 | 12.50 | 12.62 | 250,149 | -0.01(-0.08%) |