Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.93 | 11.95 | 11.76 | 11.81 | 9,021,982 | -0.11(-0.92%) |
Sep 29, 2014 | 11.90 | 12.04 | 11.85 | 11.92 | 7,170,903 | -0.11(-0.91%) |
Sep 26, 2014 | 11.95 | 12.08 | 11.89 | 12.03 | 6,205,507 | +0.08(+0.67%) |
Sep 25, 2014 | 12.08 | 12.15 | 11.85 | 11.95 | 12,174,361 | -0.20(-1.65%) |
Sep 24, 2014 | 12.17 | 12.26 | 12.06 | 12.15 | 9,327,509 | -0.02(-0.16%) |
Sep 23, 2014 | 12.27 | 12.28 | 12.15 | 12.17 | 7,891,761 | -0.16(-1.30%) |
Sep 22, 2014 | 12.35 | 12.38 | 12.28 | 12.33 | 6,842,063 | -0.08(-0.64%) |
Sep 19, 2014 | 12.49 | 12.51 | 12.28 | 12.41 | 10,684,918 | -0.01(-0.08%) |
Sep 18, 2014 | 12.29 | 12.50 | 12.28 | 12.42 | 12,799,694 | +0.20(+1.64%) |
Sep 17, 2014 | 12.38 | 12.48 | 12.20 | 12.22 | 21,608,252 | -0.12(-0.97%) |
Sep 16, 2014 | 12.36 | 12.41 | 12.20 | 12.34 | 23,483,014 | -0.05(-0.40%) |
Sep 15, 2014 | 12.47 | 12.52 | 12.31 | 12.39 | 15,903,972 | -0.11(-0.88%) |
Sep 12, 2014 | 12.56 | 12.58 | 12.45 | 12.50 | 13,674,583 | -0.04(-0.32%) |
Sep 11, 2014 | 12.48 | 12.57 | 12.42 | 12.54 | 12,622,735 | +0.03(+0.24%) |
Sep 10, 2014 | 12.37 | 12.55 | 12.35 | 12.51 | 20,114,916 | +0.13(+1.05%) |
Sep 09, 2014 | 12.33 | 12.45 | 12.21 | 12.38 | 20,661,948 | +0.06(+0.49%) |
Sep 08, 2014 | 12.09 | 12.41 | 12.06 | 12.32 | 33,066,832 | +0.31(+2.58%) |
Sep 05, 2014 | 12.24 | 12.25 | 11.99 | 12.01 | 31,428,784 | -0.23(-1.88%) |
Sep 04, 2014 | 12.45 | 12.52 | 12.18 | 12.24 | 8,566,546 | -0.20(-1.61%) |
Sep 03, 2014 | 12.64 | 12.67 | 12.42 | 12.44 | 7,171,348 | -0.15(-1.19%) |
Sep 02, 2014 | 12.69 | 12.70 | 12.52 | 12.59 | 6,770,498 | -0.09(-0.71%) |
Aug 29, 2014 | 12.43 | 12.68 | 12.68 | 12.68 | 9,164,700 | +0.33(+2.67%) |
Aug 28, 2014 | 12.28 | 12.41 | 12.25 | 12.35 | 5,559,668 | -0.03(-0.24%) |
Aug 27, 2014 | 12.44 | 12.47 | 12.37 | 12.38 | 5,777,809 | -0.06(-0.48%) |
Aug 26, 2014 | 12.50 | 12.52 | 12.38 | 12.44 | 7,042,892 | -0.02(-0.16%) |
Aug 25, 2014 | 12.55 | 12.59 | 12.42 | 12.46 | 5,699,910 | -0.03(-0.24%) |
Aug 22, 2014 | 12.61 | 12.65 | 12.45 | 12.49 | 7,862,701 | -0.17(-1.34%) |
Aug 21, 2014 | 12.59 | 12.67 | 12.54 | 12.66 | 5,745,281 | +0.06(+0.48%) |
Aug 20, 2014 | 12.58 | 12.64 | 12.50 | 12.60 | 6,536,143 | +0.01(+0.08%) |
Aug 19, 2014 | 12.67 | 12.72 | 12.54 | 12.59 | 8,104,963 | -0.05(-0.40%) |
Aug 18, 2014 | 12.56 | 12.66 | 12.52 | 12.64 | 5,770,646 | +0.18(+1.44%) |
Aug 15, 2014 | 12.61 | 12.58 | 12.39 | 12.46 | 6,157,454 | -0.12(-0.95%) |
Aug 14, 2014 | 12.50 | 12.59 | 12.48 | 12.58 | 5,865,471 | +0.10(+0.80%) |
Aug 13, 2014 | 12.40 | 12.49 | 12.37 | 12.48 | 8,315,672 | +0.11(+0.89%) |
Aug 12, 2014 | 12.24 | 12.38 | 12.23 | 12.37 | 9,228,443 | +0.11(+0.90%) |
Aug 11, 2014 | 12.35 | 12.38 | 12.24 | 12.26 | 6,727,817 | -0.07(-0.57%) |
Aug 08, 2014 | 12.25 | 12.27 | 12.03 | 12.33 | 15,177,554 | +0.07(+0.57%) |
Aug 07, 2014 | 12.80 | 12.83 | 12.20 | 12.26 | 11,662,582 | -0.59(-4.59%) |
Aug 06, 2014 | 12.77 | 12.90 | 12.75 | 12.85 | 10,090,830 | -0.03(-0.23%) |
Aug 05, 2014 | 12.76 | 12.93 | 12.73 | 12.88 | 12,039,199 | +0.07(+0.55%) |
Aug 04, 2014 | 12.58 | 12.93 | 12.52 | 12.81 | 9,977,039 | +0.22(+1.75%) |
Aug 01, 2014 | 12.73 | 12.75 | 12.44 | 12.59 | 9,141,941 | -0.19(-1.49%) |
Jul 31, 2014 | 13.02 | 13.07 | 12.78 | 12.78 | 9,825,961 | -0.36(-2.74%) |
Jul 30, 2014 | 12.94 | 13.26 | 12.88 | 13.14 | 10,821,387 | +0.25(+1.94%) |
Jul 29, 2014 | 12.92 | 13.00 | 12.85 | 12.89 | 5,543,705 | -0.08(-0.62%) |
Jul 28, 2014 | 13.10 | 13.11 | 12.86 | 12.97 | 7,107,826 | -0.14(-1.07%) |
Jul 25, 2014 | 13.26 | 13.29 | 13.01 | 13.11 | 14,072,670 | -0.15(-1.13%) |
Jul 24, 2014 | 13.09 | 13.27 | 12.84 | 13.26 | 18,676,104 | +0.24(+1.84%) |
Jul 23, 2014 | 12.85 | 13.04 | 12.84 | 13.02 | 8,925,711 | +0.17(+1.32%) |
Jul 22, 2014 | 12.66 | 12.97 | 12.65 | 12.85 | 9,623,150 | +0.30(+2.39%) |
Jul 21, 2014 | 12.67 | 12.67 | 12.48 | 12.55 | 8,536,569 | -0.12(-0.95%) |
Jul 18, 2014 | 12.52 | 12.69 | 12.50 | 12.67 | 7,147,922 | +0.21(+1.69%) |
Jul 17, 2014 | 12.77 | 12.80 | 12.44 | 12.46 | 8,085,042 | -0.41(-3.19%) |
Jul 16, 2014 | 12.85 | 13.01 | 12.81 | 12.87 | 8,821,056 | +0.02(+0.16%) |
Jul 15, 2014 | 12.99 | 13.10 | 12.65 | 12.85 | 14,604,826 | -0.18(-1.38%) |
Jul 14, 2014 | 13.34 | 13.34 | 13.00 | 13.03 | 9,523,608 | -0.26(-1.96%) |
Jul 11, 2014 | 13.01 | 13.31 | 12.90 | 13.29 | 14,815,101 | +0.19(+1.45%) |
Jul 10, 2014 | 12.94 | 13.10 | 12.83 | 13.10 | 10,079,224 | +0.08(+0.61%) |
Jul 09, 2014 | 12.99 | 13.09 | 12.96 | 13.02 | 6,304,174 | +0.02(+0.15%) |
Jul 08, 2014 | 13.05 | 13.06 | 12.93 | 13.00 | 9,965,983 | -0.02(-0.15%) |
Jul 07, 2014 | 13.05 | 13.14 | 13.01 | 13.02 | 5,929,210 | -0.09(-0.69%) |
Jul 03, 2014 | 13.11 | 13.11 | 13.11 | 13.11 | 3,812,300 | -0.02(-0.15%) |
Jul 02, 2014 | 12.96 | 13.13 | 12.92 | 13.13 | 7,628,159 | +0.14(+1.08%) |