Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.25 | 12.25 | 12.10 | 12.15 | 4,058,740 | -0.09(-0.74%) |
Sep 29, 2014 | 12.20 | 12.31 | 12.16 | 12.24 | 2,515,750 | -0.05(-0.37%) |
Sep 26, 2014 | 12.42 | 12.47 | 12.27 | 12.29 | 3,056,506 | -0.08(-0.66%) |
Sep 25, 2014 | 12.39 | 12.47 | 12.23 | 12.37 | 11,250,111 | -0.08(-0.65%) |
Sep 24, 2014 | 12.38 | 12.55 | 12.22 | 12.45 | 18,953,882 | +0.38(+3.14%) |
Sep 23, 2014 | 12.21 | 12.29 | 12.07 | 12.07 | 5,360,417 | -0.16(-1.33%) |
Sep 22, 2014 | 12.50 | 12.50 | 12.22 | 12.23 | 5,069,813 | -0.34(-2.72%) |
Sep 19, 2014 | 12.55 | 12.60 | 12.41 | 12.58 | 6,000,563 | +0.05(+0.43%) |
Sep 18, 2014 | 12.57 | 12.58 | 12.45 | 12.52 | 3,945,768 | +0.04(+0.29%) |
Sep 17, 2014 | 12.52 | 12.70 | 12.45 | 12.49 | 10,181,731 | -0.06(-0.50%) |
Sep 16, 2014 | 12.38 | 12.60 | 12.33 | 12.55 | 6,511,406 | +0.17(+1.38%) |
Sep 15, 2014 | 12.49 | 12.50 | 12.26 | 12.38 | 4,442,625 | -0.12(-0.94%) |
Sep 12, 2014 | 12.43 | 12.57 | 12.40 | 12.50 | 4,319,124 | -0.03(-0.22%) |
Sep 11, 2014 | 12.42 | 12.58 | 12.42 | 12.52 | 2,501,077 | +0.00(+0.00%) |
Sep 10, 2014 | 12.49 | 12.55 | 12.42 | 12.52 | 3,226,914 | +0.00(+0.00%) |
Sep 09, 2014 | 12.61 | 12.62 | 12.49 | 12.52 | 4,466,239 | -0.06(-0.50%) |
Sep 08, 2014 | 12.68 | 12.74 | 12.56 | 12.59 | 4,136,009 | -0.10(-0.78%) |
Sep 05, 2014 | 12.68 | 12.79 | 12.66 | 12.68 | 5,764,630 | +0.00(+0.00%) |
Sep 04, 2014 | 12.59 | 12.70 | 12.52 | 12.68 | 6,010,679 | +0.09(+0.71%) |
Sep 03, 2014 | 12.68 | 12.71 | 12.59 | 12.59 | 5,717,062 | +0.16(+1.30%) |
Sep 02, 2014 | 12.51 | 12.51 | 12.39 | 12.43 | 5,029,592 | -0.05(-0.43%) |
Aug 29, 2014 | 12.48 | 12.49 | 12.49 | 12.49 | 7,187,237 | -0.01(-0.07%) |
Aug 28, 2014 | 12.25 | 12.50 | 12.25 | 12.50 | 6,041,658 | +0.14(+1.16%) |
Aug 27, 2014 | 12.07 | 12.39 | 12.07 | 12.35 | 7,983,719 | +0.24(+2.00%) |
Aug 26, 2014 | 12.15 | 12.18 | 12.06 | 12.11 | 5,019,037 | -0.03(-0.22%) |
Aug 25, 2014 | 12.49 | 12.50 | 12.12 | 12.14 | 6,322,147 | -0.31(-2.52%) |
Aug 22, 2014 | 12.21 | 12.50 | 12.15 | 12.45 | 14,290,338 | +0.21(+1.69%) |
Aug 21, 2014 | 12.16 | 12.26 | 12.09 | 12.24 | 8,821,877 | +0.09(+0.74%) |
Aug 20, 2014 | 12.14 | 12.32 | 12.12 | 12.15 | 4,809,972 | +0.04(+0.37%) |
Aug 19, 2014 | 12.12 | 12.16 | 12.03 | 12.11 | 3,354,931 | +0.05(+0.45%) |
Aug 18, 2014 | 11.97 | 12.06 | 11.94 | 12.06 | 4,627,187 | +0.09(+0.75%) |
Aug 15, 2014 | 11.98 | 12.06 | 11.82 | 11.97 | 3,176,849 | +0.00(+0.00%) |
Aug 14, 2014 | 11.93 | 12.13 | 11.90 | 11.97 | 4,980,684 | +0.06(+0.53%) |
Aug 13, 2014 | 11.77 | 11.92 | 11.77 | 11.90 | 4,574,582 | +0.16(+1.38%) |
Aug 12, 2014 | 11.81 | 11.90 | 11.67 | 11.74 | 3,435,814 | -0.04(-0.30%) |
Aug 11, 2014 | 11.66 | 11.83 | 11.61 | 11.78 | 7,092,927 | +0.18(+1.55%) |
Aug 08, 2014 | 11.53 | 11.61 | 11.43 | 11.60 | 7,352,143 | +0.11(+0.94%) |
Aug 07, 2014 | 11.83 | 11.85 | 11.49 | 11.49 | 4,872,332 | -0.26(-2.22%) |
Aug 06, 2014 | 11.68 | 11.88 | 11.63 | 11.75 | 4,733,411 | +0.04(+0.31%) |
Aug 05, 2014 | 11.85 | 11.98 | 11.68 | 11.71 | 8,048,355 | -0.23(-1.95%) |
Aug 04, 2014 | 12.06 | 12.08 | 11.91 | 11.95 | 2,951,678 | -0.07(-0.60%) |
Aug 01, 2014 | 11.95 | 12.09 | 11.90 | 12.02 | 3,467,553 | +0.04(+0.37%) |
Jul 31, 2014 | 12.12 | 12.18 | 11.84 | 11.97 | 7,336,539 | -0.25(-2.06%) |
Jul 30, 2014 | 12.10 | 12.32 | 12.09 | 12.23 | 8,431,200 | +0.19(+1.57%) |
Jul 29, 2014 | 11.94 | 12.10 | 11.88 | 12.04 | 10,418,228 | +0.15(+1.28%) |
Jul 28, 2014 | 12.05 | 12.06 | 11.76 | 11.88 | 13,800,761 | -0.13(-1.12%) |
Jul 25, 2014 | 12.50 | 12.50 | 12.01 | 12.02 | 9,114,558 | -0.51(-4.08%) |
Jul 24, 2014 | 12.50 | 12.57 | 12.41 | 12.53 | 2,739,755 | +0.01(+0.07%) |
Jul 23, 2014 | 12.71 | 12.75 | 12.51 | 12.52 | 4,995,305 | -0.19(-1.48%) |
Jul 22, 2014 | 12.76 | 12.81 | 12.66 | 12.71 | 5,204,266 | -0.03(-0.25%) |
Jul 21, 2014 | 12.70 | 12.78 | 12.61 | 12.74 | 4,483,934 | -0.03(-0.25%) |
Jul 18, 2014 | 12.60 | 12.83 | 12.53 | 12.77 | 6,295,453 | +0.12(+0.92%) |
Jul 17, 2014 | 12.87 | 13.01 | 12.65 | 12.66 | 4,104,511 | -0.26(-2.02%) |
Jul 16, 2014 | 12.78 | 12.97 | 12.70 | 12.92 | 6,511,374 | +0.19(+1.48%) |
Jul 15, 2014 | 12.58 | 12.74 | 12.48 | 12.73 | 9,641,397 | +0.23(+1.87%) |
Jul 14, 2014 | 12.65 | 12.74 | 12.39 | 12.50 | 8,593,373 | -0.17(-1.35%) |
Jul 11, 2014 | 12.87 | 12.88 | 12.63 | 12.67 | 3,419,067 | -0.13(-1.05%) |
Jul 10, 2014 | 12.68 | 12.94 | 12.61 | 12.80 | 7,102,490 | -0.06(-0.49%) |
Jul 09, 2014 | 12.83 | 13.04 | 12.76 | 12.86 | 7,247,911 | -0.28(-2.12%) |
Jul 08, 2014 | 13.05 | 13.19 | 12.94 | 13.14 | 12,395,933 | +0.09(+0.72%) |
Jul 07, 2014 | 13.11 | 13.17 | 12.97 | 13.05 | 3,859,814 | -0.09(-0.65%) |
Jul 03, 2014 | 13.13 | 13.13 | 13.13 | 13.13 | 2,694,225 | +0.08(+0.62%) |
Jul 02, 2014 | 13.11 | 13.12 | 13.01 | 13.05 | 3,876,198 | -0.06(-0.48%) |