Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.07 | 12.14 | 12.05 | 12.06 | 2,454,441 | +0.02(+0.17%) |
Sep 29, 2014 | 11.95 | 12.07 | 11.93 | 12.04 | 3,912,542 | -0.01(-0.09%) |
Sep 26, 2014 | 11.90 | 12.07 | 11.90 | 12.06 | 2,274,565 | +0.11(+0.93%) |
Sep 25, 2014 | 12.17 | 12.21 | 11.93 | 11.95 | 3,860,734 | -0.22(-1.85%) |
Sep 24, 2014 | 12.10 | 12.19 | 12.07 | 12.17 | 3,273,750 | +0.06(+0.52%) |
Sep 23, 2014 | 12.30 | 12.35 | 12.10 | 12.11 | 2,607,800 | -0.19(-1.57%) |
Sep 22, 2014 | 12.45 | 12.48 | 12.27 | 12.30 | 2,504,636 | -0.18(-1.48%) |
Sep 19, 2014 | 12.47 | 12.55 | 12.44 | 12.49 | 6,020,884 | +0.05(+0.42%) |
Sep 18, 2014 | 12.52 | 12.61 | 12.38 | 12.43 | 5,097,585 | -0.04(-0.33%) |
Sep 17, 2014 | 12.53 | 12.53 | 12.45 | 12.47 | 5,305,572 | -0.03(-0.25%) |
Sep 16, 2014 | 12.39 | 12.53 | 12.39 | 12.51 | 3,547,410 | +0.09(+0.71%) |
Sep 15, 2014 | 12.45 | 12.50 | 12.36 | 12.42 | 2,611,277 | -0.06(-0.44%) |
Sep 12, 2014 | 12.33 | 12.49 | 12.33 | 12.47 | 3,224,519 | +0.15(+1.22%) |
Sep 11, 2014 | 12.24 | 12.34 | 12.18 | 12.32 | 2,540,651 | -0.01(-0.06%) |
Sep 10, 2014 | 12.21 | 12.34 | 12.16 | 12.33 | 2,190,127 | +0.16(+1.28%) |
Sep 09, 2014 | 12.23 | 12.27 | 12.15 | 12.17 | 2,743,561 | -0.09(-0.76%) |
Sep 08, 2014 | 12.19 | 12.29 | 12.19 | 12.27 | 2,398,302 | +0.05(+0.37%) |
Sep 05, 2014 | 12.22 | 12.25 | 12.14 | 12.22 | 2,330,949 | +0.00(+0.00%) |
Sep 04, 2014 | 12.33 | 12.37 | 12.16 | 12.22 | 2,098,744 | -0.07(-0.60%) |
Sep 03, 2014 | 12.39 | 12.43 | 12.24 | 12.29 | 2,971,235 | -0.04(-0.32%) |
Sep 02, 2014 | 12.41 | 12.41 | 12.26 | 12.33 | 3,144,841 | +0.01(+0.12%) |
Aug 29, 2014 | 12.44 | 12.32 | 12.32 | 12.32 | 2,903,480 | -0.09(-0.75%) |
Aug 28, 2014 | 12.32 | 12.45 | 12.27 | 12.41 | 2,839,335 | +0.02(+0.19%) |
Aug 27, 2014 | 12.37 | 12.41 | 12.28 | 12.39 | 3,029,100 | +0.03(+0.22%) |
Aug 26, 2014 | 12.33 | 12.41 | 12.28 | 12.36 | 2,599,301 | +0.05(+0.37%) |
Aug 25, 2014 | 12.18 | 12.35 | 12.12 | 12.32 | 3,050,958 | +0.20(+1.61%) |
Aug 22, 2014 | 12.09 | 12.16 | 12.07 | 12.12 | 2,164,241 | +0.01(+0.05%) |
Aug 21, 2014 | 12.09 | 12.16 | 12.05 | 12.12 | 2,037,104 | +0.01(+0.05%) |
Aug 20, 2014 | 12.03 | 12.15 | 11.99 | 12.11 | 2,933,150 | +0.07(+0.57%) |
Aug 19, 2014 | 11.99 | 12.05 | 11.99 | 12.04 | 2,120,613 | +0.04(+0.33%) |
Aug 18, 2014 | 11.99 | 12.10 | 11.96 | 12.00 | 1,608,543 | +0.07(+0.55%) |
Aug 15, 2014 | 11.99 | 12.02 | 11.83 | 11.94 | 2,422,104 | -0.03(-0.26%) |
Aug 14, 2014 | 11.93 | 11.99 | 11.93 | 11.97 | 2,409,680 | +0.05(+0.45%) |
Aug 13, 2014 | 11.59 | 11.94 | 11.59 | 11.91 | 3,028,786 | +0.13(+1.11%) |
Aug 12, 2014 | 11.85 | 11.94 | 11.72 | 11.78 | 2,829,900 | -0.11(-0.93%) |
Aug 11, 2014 | 11.85 | 11.93 | 11.84 | 11.90 | 2,654,795 | +0.10(+0.82%) |
Aug 08, 2014 | 11.81 | 11.81 | 11.67 | 11.80 | 3,606,631 | +0.04(+0.36%) |
Aug 07, 2014 | 11.87 | 11.95 | 11.63 | 11.76 | 4,289,618 | -0.07(-0.58%) |
Aug 06, 2014 | 11.81 | 11.95 | 11.79 | 11.82 | 5,238,290 | +0.01(+0.10%) |
Aug 05, 2014 | 11.91 | 11.99 | 11.81 | 11.81 | 4,959,656 | -0.17(-1.40%) |
Aug 04, 2014 | 11.90 | 12.01 | 11.81 | 11.98 | 4,091,000 | +0.09(+0.71%) |
Aug 01, 2014 | 11.96 | 12.01 | 11.77 | 11.90 | 5,254,668 | -0.06(-0.52%) |
Jul 31, 2014 | 12.07 | 12.11 | 11.92 | 11.96 | 4,306,307 | -0.20(-1.66%) |
Jul 30, 2014 | 12.20 | 12.20 | 12.08 | 12.16 | 4,999,127 | +0.01(+0.12%) |
Jul 29, 2014 | 12.10 | 12.26 | 12.10 | 12.14 | 6,169,002 | +0.00(+0.02%) |
Jul 28, 2014 | 12.01 | 12.16 | 11.96 | 12.14 | 3,516,023 | +0.14(+1.13%) |
Jul 25, 2014 | 11.95 | 12.05 | 11.90 | 12.01 | 5,071,321 | +0.04(+0.33%) |
Jul 24, 2014 | 11.72 | 12.07 | 11.72 | 11.97 | 7,462,806 | +0.30(+2.60%) |
Jul 23, 2014 | 11.74 | 11.80 | 11.66 | 11.66 | 6,693,347 | -0.09(-0.72%) |
Jul 22, 2014 | 11.65 | 11.79 | 11.64 | 11.75 | 4,551,662 | +0.11(+0.95%) |
Jul 21, 2014 | 11.59 | 11.68 | 11.51 | 11.64 | 6,327,746 | +0.02(+0.17%) |
Jul 18, 2014 | 11.55 | 11.80 | 11.48 | 11.62 | 8,676,337 | +0.11(+0.94%) |
Jul 17, 2014 | 11.38 | 11.54 | 11.38 | 11.51 | 3,226,871 | +0.09(+0.77%) |
Jul 16, 2014 | 11.32 | 11.44 | 11.32 | 11.42 | 2,023,425 | +0.08(+0.68%) |
Jul 15, 2014 | 11.41 | 11.46 | 11.32 | 11.35 | 5,722,390 | -0.06(-0.52%) |
Jul 14, 2014 | 11.23 | 11.44 | 11.20 | 11.40 | 4,889,505 | +0.32(+2.89%) |
Jul 11, 2014 | 10.92 | 11.10 | 10.89 | 11.08 | 2,694,171 | +0.14(+1.32%) |
Jul 10, 2014 | 10.97 | 11.01 | 10.86 | 10.94 | 4,089,892 | -0.15(-1.33%) |
Jul 09, 2014 | 11.04 | 11.11 | 11.02 | 11.09 | 2,925,832 | +0.06(+0.51%) |
Jul 08, 2014 | 11.23 | 11.25 | 11.00 | 11.03 | 4,733,926 | -0.22(-1.99%) |
Jul 07, 2014 | 11.29 | 11.31 | 11.19 | 11.25 | 5,133,910 | -0.07(-0.58%) |
Jul 03, 2014 | 11.25 | 11.32 | 11.32 | 11.32 | 3,336,762 | +0.08(+0.73%) |
Jul 02, 2014 | 11.12 | 11.25 | 11.06 | 11.24 | 5,390,161 | +0.09(+0.81%) |