Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 12.67 | 12.70 | 12.57 | 12.68 | 14,850 | +0.05(+0.40%) |
Oct 30, 2014 | 12.66 | 12.67 | 12.63 | 12.63 | 4,571 | +0.02(+0.16%) |
Oct 29, 2014 | 12.65 | 12.68 | 12.59 | 12.61 | 13,445 | -0.02(-0.16%) |
Oct 28, 2014 | 12.64 | 12.70 | 12.56 | 12.63 | 28,169 | +0.04(+0.32%) |
Oct 27, 2014 | 12.64 | 12.58 | 12.56 | 12.59 | 16,735 | +0.01(+0.08%) |
Oct 24, 2014 | 12.73 | 12.73 | 12.58 | 12.58 | 14,924 | -0.08(-0.63%) |
Oct 23, 2014 | 12.67 | 12.74 | 12.63 | 12.66 | 16,626 | -0.01(-0.08%) |
Oct 22, 2014 | 12.56 | 12.67 | 12.56 | 12.67 | 22,214 | +0.17(+1.36%) |
Oct 21, 2014 | 12.54 | 12.54 | 12.47 | 12.50 | 16,504 | -0.01(-0.08%) |
Oct 20, 2014 | 12.45 | 12.52 | 12.45 | 12.51 | 15,380 | +0.02(+0.16%) |
Oct 17, 2014 | 12.47 | 12.55 | 12.45 | 12.49 | 11,646 | +0.07(+0.56%) |
Oct 16, 2014 | 12.49 | 12.49 | 12.40 | 12.42 | 17,751 | -0.02(-0.16%) |
Oct 15, 2014 | 12.34 | 12.48 | 12.33 | 12.44 | 41,088 | +0.16(+1.30%) |
Oct 14, 2014 | 12.39 | 12.39 | 12.28 | 12.28 | 59,383 | -0.13(-1.05%) |
Oct 13, 2014 | 12.46 | 12.50 | 12.37 | 12.41 | 17,933 | +0.00(+0.02%) |
Oct 10, 2014 | 12.46 | 12.46 | 12.39 | 12.41 | 12,260 | -0.00(-0.02%) |
Oct 09, 2014 | 12.52 | 12.52 | 12.41 | 12.41 | 15,503 | -0.07(-0.56%) |
Oct 08, 2014 | 12.45 | 12.48 | 12.40 | 12.48 | 19,651 | +0.01(+0.08%) |
Oct 07, 2014 | 12.45 | 12.49 | 12.45 | 12.47 | 3,434 | +0.05(+0.40%) |
Oct 06, 2014 | 12.49 | 12.54 | 12.42 | 12.42 | 11,897 | -0.04(-0.32%) |
Oct 03, 2014 | 12.43 | 12.48 | 12.41 | 12.46 | 6,660 | -0.01(-0.08%) |
Oct 02, 2014 | 12.44 | 12.48 | 12.42 | 12.47 | 13,035 | +0.05(+0.40%) |
Oct 01, 2014 | 12.38 | 12.44 | 12.35 | 12.42 | 19,210 | +0.08(+0.65%) |
Sep 30, 2014 | 12.41 | 12.41 | 12.32 | 12.34 | 3,490 | -0.07(-0.56%) |
Sep 29, 2014 | 12.41 | 12.41 | 12.35 | 12.41 | 10,490 | +0.04(+0.32%) |
Sep 26, 2014 | 12.37 | 12.40 | 12.37 | 12.37 | 1,127 | +0.02(+0.16%) |
Sep 25, 2014 | 12.39 | 12.40 | 12.34 | 12.35 | 12,492 | -0.01(-0.08%) |
Sep 24, 2014 | 12.37 | 12.37 | 12.33 | 12.36 | 20,627 | -0.03(-0.24%) |
Sep 23, 2014 | 12.39 | 12.39 | 12.31 | 12.39 | 11,984 | +0.04(+0.32%) |
Sep 22, 2014 | 12.37 | 12.37 | 12.29 | 12.35 | 38,406 | -0.02(-0.16%) |
Sep 19, 2014 | 12.30 | 12.37 | 12.21 | 12.37 | 29,428 | +0.07(+0.57%) |
Sep 18, 2014 | 12.25 | 12.32 | 12.22 | 12.30 | 25,253 | +0.02(+0.16%) |
Sep 17, 2014 | 12.29 | 12.32 | 12.25 | 12.28 | 7,280 | -0.01(-0.08%) |
Sep 16, 2014 | 12.30 | 12.31 | 12.29 | 12.29 | 26,593 | -0.04(-0.32%) |
Sep 15, 2014 | 12.29 | 12.35 | 12.29 | 12.33 | 9,471 | +0.04(+0.33%) |
Sep 12, 2014 | 12.33 | 12.38 | 12.27 | 12.29 | 12,329 | -0.03(-0.24%) |
Sep 11, 2014 | 12.38 | 12.41 | 12.32 | 12.32 | 15,625 | -0.07(-0.56%) |
Sep 10, 2014 | 12.40 | 12.41 | 12.38 | 12.39 | 15,218 | -0.03(-0.24%) |
Sep 09, 2014 | 12.47 | 12.47 | 12.38 | 12.42 | 8,621 | -0.02(-0.16%) |
Sep 08, 2014 | 12.45 | 12.45 | 12.38 | 12.44 | 18,505 | -0.01(-0.08%) |
Sep 05, 2014 | 12.46 | 12.46 | 12.40 | 12.45 | 9,250 | +0.00(+0.00%) |
Sep 04, 2014 | 12.47 | 12.47 | 12.39 | 12.45 | 23,221 | +0.05(+0.39%) |
Sep 03, 2014 | 12.44 | 12.44 | 12.40 | 12.40 | 4,658 | +0.00(+0.02%) |
Sep 02, 2014 | 12.44 | 12.44 | 12.36 | 12.40 | 6,815 | -0.02(-0.16%) |
Aug 29, 2014 | 12.46 | 12.42 | 12.42 | 12.42 | 10,000 | -0.04(-0.32%) |
Aug 28, 2014 | 12.41 | 12.46 | 12.36 | 12.46 | 16,316 | +0.07(+0.56%) |
Aug 27, 2014 | 12.38 | 12.44 | 12.38 | 12.39 | 10,481 | +0.03(+0.24%) |
Aug 26, 2014 | 12.38 | 12.38 | 12.36 | 12.36 | 7,925 | +0.01(+0.08%) |
Aug 25, 2014 | 12.35 | 12.40 | 12.35 | 12.35 | 8,044 | -0.05(-0.40%) |
Aug 22, 2014 | 12.38 | 12.41 | 12.35 | 12.40 | 14,577 | +0.04(+0.32%) |
Aug 21, 2014 | 12.40 | 12.41 | 12.35 | 12.36 | 16,879 | -0.01(-0.08%) |
Aug 20, 2014 | 12.41 | 12.41 | 12.36 | 12.37 | 8,086 | -0.02(-0.16%) |
Aug 19, 2014 | 12.31 | 12.39 | 12.31 | 12.39 | 15,287 | +0.07(+0.57%) |
Aug 18, 2014 | 12.40 | 12.40 | 12.32 | 12.32 | 15,223 | -0.07(-0.56%) |
Aug 15, 2014 | 12.36 | 12.39 | 12.31 | 12.39 | 5,351 | +0.03(+0.24%) |
Aug 14, 2014 | 12.32 | 12.36 | 12.31 | 12.36 | 4,683 | +0.05(+0.41%) |
Aug 13, 2014 | 12.31 | 12.32 | 12.31 | 12.31 | 5,177 | +0.02(+0.16%) |
Aug 12, 2014 | 12.29 | 12.33 | 12.29 | 12.29 | 5,423 | -0.03(-0.24%) |
Aug 11, 2014 | 12.35 | 12.35 | 12.31 | 12.32 | 9,487 | -0.01(-0.08%) |
Aug 08, 2014 | 12.37 | 12.38 | 12.33 | 12.33 | 5,306 | -0.01(-0.08%) |
Aug 07, 2014 | 12.23 | 12.34 | 12.23 | 12.34 | 6,043 | +0.00(+0.00%) |
Aug 06, 2014 | 12.27 | 12.36 | 12.27 | 12.34 | 4,785 | +0.01(+0.08%) |
Aug 05, 2014 | 12.33 | 12.33 | 12.28 | 12.33 | 5,400 | +0.04(+0.33%) |
Aug 04, 2014 | 12.37 | 12.38 | 12.28 | 12.29 | 9,391 | -0.03(-0.24%) |