Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.25 | 12.25 | 12.08 | 12.08 | 6,028 | -0.12(-0.98%) |
Sep 29, 2014 | 12.00 | 12.21 | 12.00 | 12.20 | 9,643 | +0.19(+1.58%) |
Sep 26, 2014 | 12.10 | 12.16 | 12.01 | 12.01 | 2,879 | -0.07(-0.58%) |
Sep 25, 2014 | 12.16 | 12.17 | 12.06 | 12.08 | 5,173 | -0.02(-0.17%) |
Sep 24, 2014 | 12.07 | 12.19 | 12.07 | 12.10 | 4,685 | +0.06(+0.50%) |
Sep 23, 2014 | 12.09 | 12.20 | 12.03 | 12.04 | 6,103 | -0.11(-0.91%) |
Sep 22, 2014 | 12.14 | 12.18 | 12.11 | 12.15 | 8,966 | +0.01(+0.08%) |
Sep 19, 2014 | 12.14 | 12.16 | 12.02 | 12.14 | 6,096 | -0.01(-0.10%) |
Sep 18, 2014 | 12.05 | 12.21 | 12.05 | 12.15 | 7,685 | +0.07(+0.59%) |
Sep 17, 2014 | 12.05 | 12.14 | 12.05 | 12.08 | 7,556 | +0.03(+0.25%) |
Sep 16, 2014 | 12.10 | 12.14 | 12.05 | 12.05 | 7,828 | +0.00(+0.00%) |
Sep 15, 2014 | 12.14 | 12.15 | 12.05 | 12.05 | 19,473 | -0.08(-0.66%) |
Sep 12, 2014 | 12.16 | 12.21 | 12.13 | 12.13 | 4,971 | -0.09(-0.74%) |
Sep 11, 2014 | 12.03 | 12.22 | 12.03 | 12.22 | 7,158 | +0.13(+1.08%) |
Sep 10, 2014 | 12.12 | 12.19 | 12.09 | 12.09 | 14,304 | +0.03(+0.25%) |
Sep 09, 2014 | 12.15 | 12.17 | 12.06 | 12.06 | 4,590 | -0.04(-0.33%) |
Sep 08, 2014 | 12.10 | 12.19 | 12.08 | 12.10 | 5,472 | -0.02(-0.17%) |
Sep 05, 2014 | 12.13 | 12.18 | 12.09 | 12.12 | 3,803 | -0.04(-0.33%) |
Sep 04, 2014 | 12.11 | 12.22 | 12.11 | 12.16 | 5,373 | -0.01(-0.08%) |
Sep 03, 2014 | 12.19 | 12.19 | 12.07 | 12.17 | 4,110 | -0.02(-0.16%) |
Sep 02, 2014 | 12.14 | 12.21 | 12.09 | 12.19 | 4,338 | +0.07(+0.54%) |
Aug 29, 2014 | 12.18 | 12.12 | 12.12 | 12.12 | 5,400 | -0.03(-0.28%) |
Aug 28, 2014 | 12.14 | 12.16 | 12.12 | 12.16 | 4,554 | +0.05(+0.40%) |
Aug 27, 2014 | 12.07 | 12.12 | 12.07 | 12.11 | 4,786 | +0.06(+0.50%) |
Aug 26, 2014 | 12.07 | 12.17 | 12.03 | 12.05 | 5,736 | +0.04(+0.33%) |
Aug 25, 2014 | 12.18 | 12.26 | 12.00 | 12.01 | 41,340 | -0.16(-1.31%) |
Aug 22, 2014 | 12.33 | 12.33 | 12.17 | 12.17 | 5,312 | -0.03(-0.25%) |
Aug 21, 2014 | 12.31 | 12.42 | 12.19 | 12.20 | 5,392 | +0.02(+0.16%) |
Aug 20, 2014 | 12.35 | 12.45 | 12.17 | 12.18 | 10,524 | -0.08(-0.65%) |
Aug 19, 2014 | 12.28 | 12.39 | 12.21 | 12.26 | 5,844 | +0.08(+0.66%) |
Aug 18, 2014 | 12.32 | 12.32 | 12.19 | 12.18 | 7,594 | -0.02(-0.16%) |
Aug 15, 2014 | 12.19 | 12.26 | 12.18 | 12.20 | 3,221 | +0.01(+0.08%) |
Aug 14, 2014 | 12.24 | 12.35 | 12.18 | 12.19 | 25,778 | -0.04(-0.33%) |
Aug 13, 2014 | 12.22 | 12.27 | 12.19 | 12.23 | 8,882 | -0.01(-0.08%) |
Aug 12, 2014 | 12.22 | 12.26 | 12.22 | 12.24 | 5,406 | -0.02(-0.16%) |
Aug 11, 2014 | 12.16 | 12.27 | 12.16 | 12.26 | 14,823 | +0.02(+0.16%) |
Aug 08, 2014 | 12.23 | 12.24 | 12.20 | 12.24 | 2,191 | +0.03(+0.21%) |
Aug 07, 2014 | 12.21 | 12.22 | 12.15 | 12.21 | 2,942 | -0.03(-0.21%) |
Aug 06, 2014 | 12.17 | 12.24 | 12.11 | 12.24 | 6,261 | +0.13(+1.04%) |
Aug 05, 2014 | 12.19 | 12.20 | 12.00 | 12.11 | 5,224 | -0.01(-0.09%) |
Aug 04, 2014 | 12.12 | 12.24 | 12.10 | 12.12 | 6,739 | +0.02(+0.12%) |
Aug 01, 2014 | 12.12 | 12.22 | 12.10 | 12.11 | 8,381 | -0.08(-0.66%) |
Jul 31, 2014 | 12.10 | 12.30 | 12.10 | 12.19 | 13,961 | +0.00(+0.00%) |
Jul 30, 2014 | 12.17 | 12.20 | 12.11 | 12.19 | 10,341 | +0.00(+0.00%) |
Jul 29, 2014 | 12.20 | 12.20 | 12.16 | 12.19 | 2,315 | -0.01(-0.08%) |
Jul 28, 2014 | 12.31 | 12.31 | 12.17 | 12.20 | 2,444 | -0.02(-0.16%) |
Jul 25, 2014 | 12.40 | 12.40 | 12.22 | 12.22 | 3,487 | -0.04(-0.33%) |
Jul 24, 2014 | 12.39 | 12.39 | 12.26 | 12.26 | 3,957 | -0.13(-1.05%) |
Jul 23, 2014 | 12.32 | 12.39 | 12.32 | 12.39 | 11,676 | -0.04(-0.32%) |
Jul 22, 2014 | 12.46 | 12.46 | 12.28 | 12.43 | 5,095 | +0.04(+0.32%) |
Jul 21, 2014 | 12.56 | 12.56 | 12.26 | 12.39 | 4,945 | +0.08(+0.65%) |
Jul 18, 2014 | 12.28 | 12.42 | 12.28 | 12.31 | 1,013 | +0.03(+0.24%) |
Jul 17, 2014 | 12.34 | 12.34 | 12.28 | 12.28 | 2,021 | +0.03(+0.24%) |
Jul 16, 2014 | 12.56 | 12.56 | 12.17 | 12.25 | 2,855 | +0.01(+0.08%) |
Jul 15, 2014 | 12.57 | 12.57 | 12.24 | 12.24 | 3,227 | -0.01(-0.08%) |
Jul 14, 2014 | 12.61 | 12.61 | 12.25 | 12.25 | 3,177 | -0.05(-0.41%) |
Jul 11, 2014 | 12.39 | 12.56 | 12.28 | 12.30 | 2,563 | -0.03(-0.24%) |
Jul 10, 2014 | 12.34 | 12.34 | 12.33 | 12.33 | 2,932 | +0.05(+0.42%) |
Jul 09, 2014 | 12.34 | 12.34 | 12.26 | 12.28 | 12,301 | -0.00(-0.01%) |
Jul 08, 2014 | 12.17 | 12.28 | 12.17 | 12.28 | 7,429 | +0.11(+0.88%) |
Jul 07, 2014 | 12.15 | 12.22 | 12.05 | 12.17 | 8,704 | +0.03(+0.27%) |
Jul 03, 2014 | 12.24 | 12.14 | 12.14 | 12.14 | 6,800 | +0.00(+0.00%) |
Jul 02, 2014 | 12.27 | 12.38 | 12.13 | 12.14 | 2,911 | -0.06(-0.49%) |