Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.85 | 11.85 | 11.76 | 11.80 | 527,935 | -0.01(-0.09%) |
Sep 29, 2014 | 11.75 | 11.81 | 11.74 | 11.81 | 281,337 | -0.01(-0.09%) |
Sep 26, 2014 | 11.80 | 11.82 | 11.70 | 11.82 | 281,364 | +0.04(+0.37%) |
Sep 25, 2014 | 11.82 | 11.83 | 11.75 | 11.77 | 334,739 | -0.07(-0.56%) |
Sep 24, 2014 | 11.82 | 11.86 | 11.79 | 11.84 | 317,651 | -0.01(-0.05%) |
Sep 23, 2014 | 11.94 | 11.94 | 11.84 | 11.85 | 408,839 | -0.06(-0.49%) |
Sep 22, 2014 | 12.01 | 12.01 | 11.90 | 11.90 | 493,311 | -0.10(-0.86%) |
Sep 19, 2014 | 12.01 | 12.01 | 11.97 | 12.01 | 627,064 | +0.03(+0.25%) |
Sep 18, 2014 | 12.03 | 12.07 | 11.97 | 11.98 | 417,823 | -0.03(-0.21%) |
Sep 17, 2014 | 11.96 | 12.05 | 11.96 | 12.00 | 489,418 | +0.01(+0.10%) |
Sep 16, 2014 | 11.90 | 12.01 | 11.90 | 11.99 | 700,187 | +0.06(+0.50%) |
Sep 15, 2014 | 11.94 | 11.96 | 11.90 | 11.93 | 303,890 | -0.03(-0.26%) |
Sep 12, 2014 | 12.12 | 12.12 | 11.94 | 11.96 | 316,520 | -0.14(-1.12%) |
Sep 11, 2014 | 12.11 | 12.11 | 12.04 | 12.10 | 345,365 | +0.00(+0.03%) |
Sep 10, 2014 | 12.16 | 12.16 | 12.06 | 12.10 | 237,131 | -0.01(-0.05%) |
Sep 09, 2014 | 12.18 | 12.18 | 12.10 | 12.10 | 317,762 | -0.06(-0.49%) |
Sep 08, 2014 | 12.20 | 12.21 | 12.12 | 12.16 | 288,114 | -0.03(-0.22%) |
Sep 05, 2014 | 12.14 | 12.19 | 12.09 | 12.19 | 293,597 | +0.05(+0.45%) |
Sep 04, 2014 | 12.20 | 12.20 | 12.11 | 12.13 | 360,500 | -0.05(-0.39%) |
Sep 03, 2014 | 12.23 | 12.23 | 12.17 | 12.18 | 283,587 | -0.01(-0.06%) |
Sep 02, 2014 | 12.23 | 12.23 | 12.16 | 12.19 | 219,119 | -0.03(-0.22%) |
Aug 29, 2014 | 12.18 | 12.22 | 12.22 | 12.22 | 319,876 | +0.05(+0.40%) |
Aug 28, 2014 | 12.18 | 12.19 | 12.14 | 12.17 | 354,104 | -0.03(-0.25%) |
Aug 27, 2014 | 12.18 | 12.20 | 12.13 | 12.20 | 575,255 | +0.06(+0.48%) |
Aug 26, 2014 | 12.15 | 12.16 | 12.12 | 12.14 | 441,649 | +0.01(+0.05%) |
Aug 25, 2014 | 12.08 | 12.13 | 12.08 | 12.13 | 287,962 | +0.04(+0.32%) |
Aug 22, 2014 | 12.16 | 12.16 | 12.09 | 12.10 | 308,189 | -0.05(-0.40%) |
Aug 21, 2014 | 12.16 | 12.16 | 12.11 | 12.14 | 381,422 | +0.01(+0.11%) |
Aug 20, 2014 | 12.12 | 12.13 | 12.07 | 12.13 | 415,365 | +0.04(+0.32%) |
Aug 19, 2014 | 12.09 | 12.10 | 12.07 | 12.09 | 490,834 | +0.03(+0.22%) |
Aug 18, 2014 | 12.06 | 12.08 | 12.03 | 12.07 | 290,015 | +0.03(+0.27%) |
Aug 15, 2014 | 12.01 | 12.06 | 11.98 | 12.03 | 386,399 | +0.03(+0.27%) |
Aug 14, 2014 | 11.99 | 12.02 | 11.97 | 12.00 | 459,319 | +0.04(+0.36%) |
Aug 13, 2014 | 11.96 | 11.96 | 11.90 | 11.96 | 382,789 | +0.05(+0.41%) |
Aug 12, 2014 | 11.87 | 11.93 | 11.87 | 11.91 | 233,769 | -0.01(-0.09%) |
Aug 11, 2014 | 11.91 | 11.96 | 11.90 | 11.92 | 242,107 | +0.10(+0.87%) |
Aug 08, 2014 | 11.79 | 11.82 | 11.73 | 11.82 | 209,526 | +0.07(+0.58%) |
Aug 07, 2014 | 11.70 | 11.78 | 11.70 | 11.75 | 166,393 | +0.03(+0.26%) |
Aug 06, 2014 | 11.68 | 11.73 | 11.66 | 11.72 | 221,943 | +0.00(+0.01%) |
Aug 05, 2014 | 11.75 | 11.79 | 11.69 | 11.72 | 309,809 | -0.08(-0.66%) |
Aug 04, 2014 | 11.78 | 11.79 | 11.70 | 11.79 | 422,558 | +0.05(+0.46%) |
Aug 01, 2014 | 11.76 | 11.79 | 11.70 | 11.74 | 414,842 | -0.03(-0.22%) |
Jul 31, 2014 | 11.91 | 11.91 | 11.75 | 11.77 | 493,615 | -0.14(-1.15%) |
Jul 30, 2014 | 12.00 | 12.02 | 11.87 | 11.90 | 356,284 | -0.08(-0.64%) |
Jul 29, 2014 | 12.04 | 12.04 | 11.97 | 11.98 | 264,914 | -0.02(-0.18%) |
Jul 28, 2014 | 12.02 | 12.02 | 11.97 | 12.00 | 254,469 | +0.02(+0.14%) |
Jul 25, 2014 | 12.04 | 12.04 | 11.97 | 11.99 | 351,999 | -0.05(-0.41%) |
Jul 24, 2014 | 12.04 | 12.06 | 12.01 | 12.03 | 287,252 | +0.02(+0.18%) |
Jul 23, 2014 | 12.03 | 12.04 | 11.99 | 12.01 | 304,436 | -0.01(-0.04%) |
Jul 22, 2014 | 11.98 | 12.03 | 11.98 | 12.02 | 303,457 | +0.03(+0.24%) |
Jul 21, 2014 | 12.01 | 12.01 | 11.95 | 11.99 | 192,271 | -0.01(-0.09%) |
Jul 18, 2014 | 11.91 | 12.01 | 11.91 | 12.00 | 263,201 | +0.05(+0.45%) |
Jul 17, 2014 | 12.02 | 12.02 | 11.93 | 11.95 | 385,454 | -0.06(-0.54%) |
Jul 16, 2014 | 12.03 | 12.03 | 11.96 | 12.01 | 344,716 | +0.02(+0.18%) |
Jul 15, 2014 | 12.01 | 12.01 | 11.94 | 11.99 | 233,365 | +0.02(+0.14%) |
Jul 14, 2014 | 12.03 | 12.03 | 11.97 | 11.97 | 223,874 | -0.04(-0.31%) |
Jul 11, 2014 | 11.98 | 12.01 | 11.96 | 12.01 | 307,809 | +0.02(+0.18%) |
Jul 10, 2014 | 11.95 | 11.99 | 11.94 | 11.99 | 262,402 | -0.02(-0.18%) |
Jul 09, 2014 | 12.02 | 12.02 | 11.97 | 12.01 | 299,098 | +0.02(+0.14%) |
Jul 08, 2014 | 11.99 | 12.03 | 11.96 | 11.99 | 264,273 | +0.01(+0.09%) |
Jul 07, 2014 | 12.03 | 12.04 | 11.96 | 11.98 | 304,716 | -0.03(-0.27%) |
Jul 03, 2014 | 12.04 | 12.02 | 12.02 | 12.02 | 113,905 | -0.03(-0.23%) |
Jul 02, 2014 | 12.12 | 12.12 | 12.03 | 12.04 | 294,584 | -0.08(-0.62%) |