Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.50 | 12.57 | 12.48 | 12.52 | 292,331 | +0.04(+0.32%) |
Sep 29, 2014 | 12.40 | 12.48 | 12.39 | 12.48 | 166,078 | +0.11(+0.89%) |
Sep 26, 2014 | 12.43 | 12.43 | 12.35 | 12.37 | 124,321 | -0.04(-0.32%) |
Sep 25, 2014 | 12.38 | 12.41 | 12.36 | 12.41 | 183,373 | +0.03(+0.24%) |
Sep 24, 2014 | 12.34 | 12.39 | 12.31 | 12.38 | 340,825 | +0.02(+0.16%) |
Sep 23, 2014 | 12.38 | 12.41 | 12.33 | 12.36 | 190,684 | +0.00(+0.00%) |
Sep 22, 2014 | 12.44 | 12.44 | 12.31 | 12.36 | 245,634 | -0.05(-0.40%) |
Sep 19, 2014 | 12.42 | 12.46 | 12.37 | 12.41 | 161,563 | -0.03(-0.24%) |
Sep 18, 2014 | 12.52 | 12.54 | 12.44 | 12.44 | 170,843 | -0.10(-0.80%) |
Sep 17, 2014 | 12.50 | 12.54 | 12.49 | 12.54 | 75,559 | +0.05(+0.40%) |
Sep 16, 2014 | 12.43 | 12.49 | 12.37 | 12.49 | 193,240 | +0.09(+0.73%) |
Sep 15, 2014 | 12.50 | 12.55 | 12.39 | 12.40 | 217,486 | -0.10(-0.80%) |
Sep 12, 2014 | 12.62 | 12.65 | 12.50 | 12.50 | 127,146 | -0.12(-0.95%) |
Sep 11, 2014 | 12.70 | 12.70 | 12.62 | 12.62 | 180,989 | -0.08(-0.63%) |
Sep 10, 2014 | 12.67 | 12.72 | 12.63 | 12.70 | 164,428 | +0.03(+0.24%) |
Sep 09, 2014 | 12.55 | 12.67 | 12.54 | 12.67 | 124,928 | +0.14(+1.12%) |
Sep 08, 2014 | 12.60 | 12.67 | 12.53 | 12.53 | 199,073 | -0.08(-0.63%) |
Sep 05, 2014 | 12.68 | 12.72 | 12.61 | 12.61 | 181,946 | -0.04(-0.32%) |
Sep 04, 2014 | 12.68 | 12.71 | 12.63 | 12.65 | 124,040 | -0.05(-0.39%) |
Sep 03, 2014 | 12.65 | 12.70 | 12.62 | 12.70 | 145,858 | +0.06(+0.47%) |
Sep 02, 2014 | 12.65 | 12.68 | 12.62 | 12.64 | 181,192 | -0.04(-0.32%) |
Aug 29, 2014 | 12.68 | 12.68 | 12.68 | 12.68 | 150,000 | +0.04(+0.32%) |
Aug 28, 2014 | 12.62 | 12.65 | 12.58 | 12.64 | 196,554 | +0.06(+0.48%) |
Aug 27, 2014 | 12.66 | 12.66 | 12.58 | 12.58 | 288,193 | -0.04(-0.32%) |
Aug 26, 2014 | 12.49 | 12.68 | 12.45 | 12.62 | 379,308 | +0.16(+1.28%) |
Aug 25, 2014 | 12.49 | 12.49 | 12.41 | 12.46 | 253,208 | +0.02(+0.16%) |
Aug 22, 2014 | 12.46 | 12.47 | 12.39 | 12.44 | 247,977 | -0.04(-0.32%) |
Aug 21, 2014 | 12.58 | 12.61 | 12.48 | 12.48 | 194,875 | -0.08(-0.64%) |
Aug 20, 2014 | 12.68 | 12.68 | 12.55 | 12.56 | 205,267 | -0.15(-1.18%) |
Aug 19, 2014 | 12.76 | 12.81 | 12.68 | 12.71 | 215,078 | -0.02(-0.16%) |
Aug 18, 2014 | 12.66 | 12.76 | 12.66 | 12.73 | 122,249 | +0.03(+0.20%) |
Aug 15, 2014 | 12.69 | 12.74 | 12.64 | 12.70 | 104,286 | +0.07(+0.54%) |
Aug 14, 2014 | 12.65 | 12.69 | 12.59 | 12.64 | 127,890 | -0.01(-0.11%) |
Aug 13, 2014 | 12.62 | 12.65 | 12.59 | 12.65 | 113,172 | +0.04(+0.32%) |
Aug 12, 2014 | 12.59 | 12.61 | 12.55 | 12.61 | 67,711 | +0.01(+0.08%) |
Aug 11, 2014 | 12.58 | 12.61 | 12.53 | 12.60 | 92,973 | +0.03(+0.24%) |
Aug 08, 2014 | 12.50 | 12.57 | 12.49 | 12.57 | 220,742 | +0.09(+0.72%) |
Aug 07, 2014 | 12.26 | 12.48 | 12.24 | 12.48 | 261,557 | +0.23(+1.88%) |
Aug 06, 2014 | 12.11 | 12.25 | 12.11 | 12.25 | 213,818 | +0.16(+1.32%) |
Aug 05, 2014 | 12.12 | 12.16 | 12.09 | 12.09 | 180,147 | -0.03(-0.25%) |
Aug 04, 2014 | 12.23 | 12.25 | 12.12 | 12.12 | 191,193 | -0.11(-0.90%) |
Aug 01, 2014 | 12.26 | 12.30 | 12.23 | 12.23 | 155,297 | -0.01(-0.08%) |
Jul 31, 2014 | 12.25 | 12.33 | 12.21 | 12.24 | 223,571 | -0.01(-0.08%) |
Jul 30, 2014 | 12.40 | 12.40 | 12.25 | 12.25 | 237,801 | -0.16(-1.29%) |
Jul 29, 2014 | 12.42 | 12.46 | 12.35 | 12.41 | 205,435 | +0.03(+0.24%) |
Jul 28, 2014 | 12.50 | 12.51 | 12.38 | 12.38 | 213,438 | -0.11(-0.88%) |
Jul 25, 2014 | 12.45 | 12.51 | 12.42 | 12.49 | 184,096 | +0.09(+0.73%) |
Jul 24, 2014 | 12.41 | 12.45 | 12.40 | 12.40 | 107,672 | -0.05(-0.40%) |
Jul 23, 2014 | 12.50 | 12.51 | 12.41 | 12.45 | 155,391 | -0.05(-0.40%) |
Jul 22, 2014 | 12.52 | 12.52 | 12.44 | 12.50 | 120,125 | -0.04(-0.32%) |
Jul 21, 2014 | 12.44 | 12.65 | 12.43 | 12.54 | 174,858 | +0.12(+0.97%) |
Jul 18, 2014 | 12.36 | 12.42 | 12.34 | 12.42 | 136,879 | +0.09(+0.73%) |
Jul 17, 2014 | 12.33 | 12.35 | 12.26 | 12.33 | 159,601 | +0.06(+0.49%) |
Jul 16, 2014 | 12.23 | 12.29 | 12.23 | 12.27 | 108,184 | +0.04(+0.33%) |
Jul 15, 2014 | 12.25 | 12.28 | 12.23 | 12.23 | 138,019 | -0.02(-0.16%) |
Jul 14, 2014 | 12.29 | 12.30 | 12.25 | 12.25 | 101,798 | -0.04(-0.33%) |
Jul 11, 2014 | 12.23 | 12.30 | 12.22 | 12.29 | 146,471 | +0.11(+0.90%) |
Jul 10, 2014 | 12.19 | 12.24 | 12.18 | 12.18 | 140,623 | +0.02(+0.16%) |
Jul 09, 2014 | 12.25 | 12.25 | 12.14 | 12.16 | 151,029 | -0.08(-0.65%) |
Jul 08, 2014 | 12.23 | 12.31 | 12.20 | 12.24 | 118,047 | +0.07(+0.58%) |
Jul 07, 2014 | 12.12 | 12.24 | 12.08 | 12.17 | 241,745 | +0.10(+0.83%) |
Jul 03, 2014 | 12.25 | 12.07 | 12.07 | 12.07 | 169,700 | -0.20(-1.63%) |
Jul 02, 2014 | 12.40 | 12.41 | 12.27 | 12.27 | 189,373 | -0.15(-1.21%) |