Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.93 | 12.03 | 11.93 | 12.03 | 26,823 | +0.04(+0.35%) |
Sep 29, 2014 | 11.95 | 12.03 | 11.86 | 11.98 | 60,324 | +0.02(+0.16%) |
Sep 26, 2014 | 11.94 | 12.03 | 11.91 | 11.96 | 21,352 | -0.03(-0.22%) |
Sep 25, 2014 | 12.00 | 12.05 | 11.99 | 11.99 | 60,351 | -0.02(-0.18%) |
Sep 24, 2014 | 12.02 | 12.06 | 12.00 | 12.01 | 65,921 | -0.01(-0.06%) |
Sep 23, 2014 | 12.01 | 12.05 | 12.00 | 12.02 | 101,468 | +0.01(+0.06%) |
Sep 22, 2014 | 12.04 | 12.05 | 12.00 | 12.01 | 37,225 | -0.03(-0.23%) |
Sep 19, 2014 | 12.00 | 12.10 | 12.00 | 12.04 | 31,119 | +0.04(+0.29%) |
Sep 18, 2014 | 11.97 | 12.06 | 11.97 | 12.00 | 63,113 | +0.00(+0.04%) |
Sep 17, 2014 | 11.90 | 12.02 | 11.90 | 12.00 | 51,240 | +0.08(+0.63%) |
Sep 16, 2014 | 11.98 | 11.98 | 11.92 | 11.92 | 42,825 | -0.02(-0.18%) |
Sep 15, 2014 | 11.97 | 11.99 | 11.93 | 11.95 | 33,379 | -0.03(-0.23%) |
Sep 12, 2014 | 11.99 | 12.02 | 11.97 | 11.97 | 29,032 | -0.01(-0.12%) |
Sep 11, 2014 | 11.99 | 11.99 | 11.97 | 11.99 | 36,555 | +0.00(+0.00%) |
Sep 10, 2014 | 11.97 | 11.99 | 11.96 | 11.99 | 38,282 | -0.01(-0.12%) |
Sep 09, 2014 | 11.99 | 12.03 | 11.99 | 12.00 | 20,333 | +0.01(+0.06%) |
Sep 08, 2014 | 12.04 | 12.05 | 11.97 | 11.99 | 25,711 | -0.04(-0.29%) |
Sep 05, 2014 | 11.99 | 12.04 | 11.99 | 12.03 | 29,330 | +0.04(+0.29%) |
Sep 04, 2014 | 11.99 | 12.05 | 11.99 | 11.99 | 45,711 | +0.01(+0.06%) |
Sep 03, 2014 | 11.99 | 12.02 | 11.97 | 11.99 | 64,605 | +0.01(+0.06%) |
Sep 02, 2014 | 12.07 | 11.97 | 11.97 | 11.98 | 33,876 | +0.01(+0.12%) |
Aug 29, 2014 | 12.02 | 11.97 | 11.97 | 11.97 | 32,379 | -0.04(-0.35%) |
Aug 28, 2014 | 11.92 | 12.04 | 11.92 | 12.01 | 23,802 | +0.04(+0.29%) |
Aug 27, 2014 | 12.02 | 12.04 | 11.97 | 11.97 | 20,320 | -0.04(-0.29%) |
Aug 26, 2014 | 12.04 | 12.06 | 12.01 | 12.01 | 29,213 | -0.05(-0.41%) |
Aug 25, 2014 | 12.07 | 12.02 | 12.02 | 12.06 | 23,049 | +0.04(+0.29%) |
Aug 22, 2014 | 12.07 | 12.07 | 12.02 | 12.02 | 19,262 | -0.03(-0.23%) |
Aug 21, 2014 | 12.07 | 12.10 | 12.04 | 12.05 | 47,753 | -0.02(-0.17%) |
Aug 20, 2014 | 12.06 | 12.09 | 12.06 | 12.07 | 34,165 | +0.03(+0.25%) |
Aug 19, 2014 | 12.01 | 12.05 | 12.01 | 12.04 | 14,774 | +0.03(+0.23%) |
Aug 18, 2014 | 12.03 | 12.04 | 12.01 | 12.01 | 18,948 | -0.01(-0.06%) |
Aug 15, 2014 | 12.10 | 12.10 | 12.01 | 12.02 | 9,537 | -0.03(-0.29%) |
Aug 14, 2014 | 12.11 | 12.11 | 12.05 | 12.06 | 10,658 | -0.07(-0.58%) |
Aug 13, 2014 | 12.07 | 12.13 | 12.06 | 12.13 | 26,769 | +0.07(+0.58%) |
Aug 12, 2014 | 12.08 | 12.16 | 12.01 | 12.06 | 28,932 | -0.01(-0.12%) |
Aug 11, 2014 | 11.97 | 12.09 | 11.97 | 12.07 | 40,435 | +0.08(+0.64%) |
Aug 08, 2014 | 11.98 | 12.01 | 11.97 | 11.99 | 38,270 | -0.03(-0.29%) |
Aug 07, 2014 | 11.99 | 12.03 | 11.99 | 12.03 | 15,089 | +0.04(+0.35%) |
Aug 06, 2014 | 11.97 | 12.04 | 11.92 | 11.99 | 28,552 | +0.02(+0.17%) |
Aug 05, 2014 | 11.97 | 12.00 | 11.97 | 11.97 | 13,811 | -0.01(-0.06%) |
Aug 04, 2014 | 11.97 | 11.99 | 11.97 | 11.97 | 21,531 | +0.01(+0.06%) |
Aug 01, 2014 | 12.01 | 12.04 | 11.97 | 11.97 | 21,622 | -0.06(-0.52%) |
Jul 31, 2014 | 12.04 | 12.05 | 11.99 | 12.03 | 27,043 | -0.03(-0.23%) |
Jul 30, 2014 | 12.08 | 12.11 | 12.04 | 12.06 | 25,368 | -0.02(-0.17%) |
Jul 29, 2014 | 12.08 | 12.11 | 12.08 | 12.08 | 17,547 | +0.01(+0.12%) |
Jul 28, 2014 | 12.06 | 12.10 | 12.06 | 12.06 | 30,597 | +0.01(+0.12%) |
Jul 25, 2014 | 12.11 | 12.15 | 12.05 | 12.05 | 32,699 | -0.07(-0.58%) |
Jul 24, 2014 | 12.17 | 12.17 | 12.12 | 12.12 | 11,279 | -0.05(-0.40%) |
Jul 23, 2014 | 12.13 | 12.18 | 12.13 | 12.17 | 15,057 | +0.03(+0.23%) |
Jul 22, 2014 | 12.11 | 12.17 | 12.11 | 12.14 | 23,123 | +0.03(+0.29%) |
Jul 21, 2014 | 12.08 | 12.11 | 12.08 | 12.11 | 17,342 | +0.00(+0.00%) |
Jul 18, 2014 | 12.08 | 12.11 | 12.08 | 12.11 | 15,970 | +0.02(+0.17%) |
Jul 17, 2014 | 12.11 | 12.12 | 12.08 | 12.08 | 16,471 | +0.00(+0.00%) |
Jul 16, 2014 | 12.10 | 12.13 | 12.08 | 12.08 | 24,083 | +0.02(+0.13%) |
Jul 15, 2014 | 12.14 | 12.18 | 12.07 | 12.07 | 36,801 | -0.08(-0.69%) |
Jul 14, 2014 | 12.12 | 12.17 | 12.12 | 12.15 | 54,521 | +0.03(+0.23%) |
Jul 11, 2014 | 12.13 | 12.13 | 12.11 | 12.12 | 19,531 | +0.01(+0.11%) |
Jul 10, 2014 | 12.14 | 12.14 | 12.10 | 12.11 | 34,351 | -0.03(-0.29%) |
Jul 09, 2014 | 12.13 | 12.14 | 12.12 | 12.14 | 20,087 | +0.02(+0.17%) |
Jul 08, 2014 | 12.18 | 12.21 | 12.12 | 12.12 | 78,732 | -0.05(-0.42%) |
Jul 07, 2014 | 12.24 | 12.24 | 12.17 | 12.18 | 7,310 | -0.03(-0.26%) |
Jul 03, 2014 | 12.14 | 12.21 | 12.21 | 12.21 | 36,249 | +0.08(+0.63%) |
Jul 02, 2014 | 12.12 | 12.13 | 12.10 | 12.13 | 43,949 | +0.01(+0.06%) |