Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.84 | 12.00 | 11.84 | 11.98 | 398,055 | -0.08(-0.66%) |
Sep 29, 2014 | 12.01 | 12.06 | 11.97 | 12.06 | 570,350 | -0.05(-0.41%) |
Sep 26, 2014 | 12.02 | 12.13 | 11.96 | 12.11 | 56,953 | +0.09(+0.75%) |
Sep 25, 2014 | 12.05 | 12.10 | 11.92 | 12.02 | 50,900 | -0.07(-0.58%) |
Sep 24, 2014 | 12.03 | 12.10 | 12.01 | 12.09 | 36,664 | +0.03(+0.25%) |
Sep 23, 2014 | 12.02 | 12.10 | 12.02 | 12.06 | 60,609 | -0.04(-0.29%) |
Sep 22, 2014 | 12.11 | 12.19 | 12.07 | 12.10 | 91,483 | -0.04(-0.37%) |
Sep 19, 2014 | 12.16 | 12.24 | 12.09 | 12.14 | 152,689 | -0.06(-0.49%) |
Sep 18, 2014 | 12.10 | 12.24 | 12.10 | 12.20 | 103,589 | -0.02(-0.16%) |
Sep 17, 2014 | 12.27 | 12.27 | 12.15 | 12.22 | 417,974 | -0.09(-0.74%) |
Sep 16, 2014 | 12.29 | 12.35 | 12.22 | 12.31 | 72,917 | +0.09(+0.74%) |
Sep 15, 2014 | 12.24 | 12.27 | 12.20 | 12.22 | 89,166 | +0.00(+0.00%) |
Sep 12, 2014 | 12.33 | 12.33 | 12.22 | 12.22 | 58,603 | -0.06(-0.49%) |
Sep 11, 2014 | 12.26 | 12.34 | 12.24 | 12.28 | 57,127 | -0.07(-0.57%) |
Sep 10, 2014 | 12.24 | 12.35 | 12.24 | 12.35 | 93,232 | +0.22(+1.81%) |
Sep 09, 2014 | 12.22 | 12.30 | 12.11 | 12.13 | 188,742 | -0.22(-1.80%) |
Sep 08, 2014 | 12.42 | 12.42 | 12.32 | 12.35 | 288,602 | -0.04(-0.30%) |
Sep 05, 2014 | 12.41 | 12.41 | 12.29 | 12.39 | 742,964 | -0.11(-0.86%) |
Sep 04, 2014 | 12.50 | 12.55 | 12.43 | 12.50 | 602,321 | -0.02(-0.14%) |
Sep 03, 2014 | 12.48 | 12.56 | 12.48 | 12.52 | 1,917,144 | +0.14(+1.10%) |
Sep 02, 2014 | 12.30 | 12.38 | 12.29 | 12.38 | 154,333 | +0.10(+0.81%) |
Aug 29, 2014 | 12.28 | 12.28 | 12.28 | 0 | +0.16(+1.32%) | |
Aug 28, 2014 | 12.05 | 12.17 | 12.05 | 12.12 | 84,278 | +0.02(+0.18%) |
Aug 27, 2014 | 11.99 | 12.18 | 11.99 | 12.10 | 78,989 | +0.06(+0.48%) |
Aug 26, 2014 | 12.09 | 12.09 | 11.96 | 12.04 | 86,415 | +0.03(+0.29%) |
Aug 25, 2014 | 11.90 | 12.05 | 11.90 | 12.01 | 133,250 | +0.07(+0.54%) |
Aug 22, 2014 | 11.99 | 11.99 | 11.85 | 11.94 | 258,762 | -0.18(-1.49%) |
Aug 21, 2014 | 12.13 | 12.15 | 12.10 | 12.12 | 68,166 | -0.01(-0.05%) |
Aug 20, 2014 | 12.12 | 12.13 | 12.03 | 12.13 | 104,840 | -0.15(-1.21%) |
Aug 19, 2014 | 12.30 | 12.31 | 12.26 | 12.28 | 208,905 | -0.01(-0.12%) |
Aug 18, 2014 | 12.33 | 12.33 | 12.20 | 12.29 | 109,323 | +0.11(+0.90%) |
Aug 15, 2014 | 12.23 | 12.28 | 12.12 | 12.18 | 78,764 | -0.05(-0.41%) |
Aug 14, 2014 | 12.22 | 12.23 | 12.19 | 12.23 | 79,741 | +0.05(+0.41%) |
Aug 13, 2014 | 12.02 | 12.19 | 12.02 | 12.18 | 107,812 | +0.28(+2.31%) |
Aug 12, 2014 | 11.91 | 11.98 | 11.89 | 11.90 | 79,323 | -0.03(-0.28%) |
Aug 11, 2014 | 11.90 | 11.99 | 11.90 | 11.94 | 95,085 | -0.12(-1.01%) |
Aug 08, 2014 | 11.82 | 12.05 | 11.82 | 12.06 | 67,016 | +0.16(+1.34%) |
Aug 07, 2014 | 11.94 | 12.02 | 11.86 | 11.90 | 490,470 | +0.00(+0.00%) |
Aug 06, 2014 | 11.80 | 11.93 | 11.74 | 11.90 | 116,755 | -0.07(-0.58%) |
Aug 05, 2014 | 12.13 | 12.13 | 11.93 | 11.97 | 239,558 | -0.21(-1.76%) |
Aug 04, 2014 | 12.22 | 12.26 | 12.11 | 12.19 | 130,894 | -0.06(-0.53%) |
Aug 01, 2014 | 12.20 | 12.29 | 12.10 | 12.25 | 232,083 | -0.37(-2.93%) |
Jul 31, 2014 | 12.55 | 12.75 | 12.37 | 12.62 | 496,748 | +0.30(+2.42%) |
Jul 30, 2014 | 12.28 | 12.38 | 12.28 | 12.32 | 89,493 | +0.13(+1.08%) |
Jul 29, 2014 | 12.36 | 12.40 | 12.18 | 12.19 | 125,417 | -0.14(-1.14%) |
Jul 28, 2014 | 12.20 | 12.39 | 12.11 | 12.33 | 465,628 | +0.13(+1.07%) |
Jul 25, 2014 | 12.18 | 12.21 | 12.16 | 12.20 | 105,548 | +0.16(+1.33%) |
Jul 24, 2014 | 11.96 | 12.10 | 11.96 | 12.04 | 78,795 | +0.03(+0.25%) |
Jul 23, 2014 | 12.06 | 12.06 | 11.93 | 12.01 | 65,142 | -0.02(-0.12%) |
Jul 22, 2014 | 12.00 | 12.03 | 11.97 | 12.03 | 88,938 | +0.21(+1.82%) |
Jul 21, 2014 | 11.86 | 11.86 | 11.74 | 11.81 | 113,691 | -0.08(-0.71%) |
Jul 18, 2014 | 11.79 | 11.91 | 11.79 | 11.89 | 170,494 | +0.05(+0.46%) |
Jul 17, 2014 | 11.98 | 11.98 | 11.81 | 11.84 | 200,799 | -0.24(-1.99%) |
Jul 16, 2014 | 12.10 | 12.10 | 12.02 | 12.08 | 191,754 | -0.02(-0.12%) |
Jul 15, 2014 | 12.16 | 12.16 | 12.05 | 12.10 | 192,843 | -0.08(-0.70%) |
Jul 14, 2014 | 12.21 | 12.21 | 12.06 | 12.18 | 136,858 | +0.14(+1.16%) |
Jul 11, 2014 | 11.91 | 12.04 | 11.91 | 12.04 | 50,906 | +0.05(+0.42%) |
Jul 10, 2014 | 11.97 | 12.00 | 11.87 | 11.99 | 174,432 | -0.23(-1.88%) |
Jul 09, 2014 | 12.08 | 12.25 | 12.08 | 12.22 | 111,443 | +0.09(+0.74%) |
Jul 08, 2014 | 12.21 | 12.23 | 12.12 | 12.13 | 65,213 | -0.07(-0.57%) |
Jul 07, 2014 | 12.19 | 12.31 | 12.17 | 12.20 | 124,730 | -0.09(-0.73%) |
Jul 03, 2014 | 12.29 | 12.29 | 12.29 | 0 | +0.08(+0.66%) | |
Jul 02, 2014 | 12.24 | 12.26 | 12.17 | 12.21 | 86,167 | -0.17(-1.37%) |