Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.13 | 10.16 | 10.13 | 10.16 | 31,030 | +0.03(+0.30%) |
Sep 29, 2014 | 10.09 | 10.15 | 10.09 | 10.12 | 37,692 | -0.05(-0.53%) |
Sep 26, 2014 | 10.18 | 10.18 | 10.12 | 10.18 | 28,973 | +0.00(+0.00%) |
Sep 25, 2014 | 10.13 | 10.18 | 10.12 | 10.18 | 22,782 | +0.01(+0.08%) |
Sep 24, 2014 | 10.15 | 10.17 | 10.12 | 10.17 | 13,853 | +0.02(+0.23%) |
Sep 23, 2014 | 10.16 | 10.16 | 10.13 | 10.15 | 29,592 | +0.03(+0.30%) |
Sep 22, 2014 | 10.12 | 10.16 | 10.09 | 10.12 | 73,766 | -0.05(-0.45%) |
Sep 19, 2014 | 10.14 | 10.18 | 10.08 | 10.16 | 30,062 | +0.05(+0.53%) |
Sep 18, 2014 | 10.07 | 10.11 | 10.05 | 10.11 | 37,872 | +0.05(+0.54%) |
Sep 17, 2014 | 10.06 | 10.11 | 10.06 | 10.06 | 42,860 | -0.02(-0.15%) |
Sep 16, 2014 | 10.12 | 10.12 | 10.07 | 10.07 | 34,432 | -0.03(-0.30%) |
Sep 15, 2014 | 10.14 | 10.17 | 10.09 | 10.10 | 36,147 | -0.06(-0.60%) |
Sep 12, 2014 | 10.19 | 10.19 | 10.14 | 10.16 | 29,116 | -0.06(-0.60%) |
Sep 11, 2014 | 10.18 | 10.22 | 10.16 | 10.22 | 21,597 | +0.02(+0.21%) |
Sep 10, 2014 | 10.17 | 10.20 | 10.13 | 10.20 | 33,713 | +0.02(+0.22%) |
Sep 09, 2014 | 10.17 | 10.19 | 10.14 | 10.18 | 22,833 | +0.01(+0.08%) |
Sep 08, 2014 | 10.22 | 10.22 | 10.16 | 10.17 | 30,150 | +0.00(+0.00%) |
Sep 05, 2014 | 10.23 | 10.23 | 10.17 | 10.17 | 31,291 | -0.06(-0.60%) |
Sep 04, 2014 | 10.20 | 10.26 | 10.19 | 10.23 | 56,041 | +0.07(+0.65%) |
Sep 03, 2014 | 10.21 | 10.25 | 10.15 | 10.17 | 60,382 | -0.03(-0.28%) |
Sep 02, 2014 | 10.28 | 10.28 | 10.16 | 10.19 | 40,956 | -0.10(-0.97%) |
Aug 29, 2014 | 10.27 | 10.29 | 10.29 | 10.29 | 14,774 | +0.02(+0.22%) |
Aug 28, 2014 | 10.24 | 10.28 | 10.19 | 10.27 | 46,573 | +0.03(+0.30%) |
Aug 27, 2014 | 10.14 | 10.26 | 10.14 | 10.24 | 40,757 | +0.12(+1.21%) |
Aug 26, 2014 | 10.11 | 10.14 | 10.10 | 10.12 | 39,620 | +0.01(+0.08%) |
Aug 25, 2014 | 10.13 | 10.15 | 10.10 | 10.11 | 38,842 | -0.03(-0.26%) |
Aug 22, 2014 | 10.11 | 10.11 | 10.11 | 10.14 | 61,081 | -0.00(-0.04%) |
Aug 21, 2014 | 10.14 | 10.14 | 10.14 | 10.14 | 16,211 | +0.00(+0.00%) |
Aug 20, 2014 | 10.17 | 10.17 | 10.14 | 10.14 | 44,398 | -0.05(-0.45%) |
Aug 19, 2014 | 10.12 | 10.19 | 10.12 | 10.19 | 32,765 | +0.05(+0.45%) |
Aug 18, 2014 | 10.16 | 10.16 | 10.11 | 10.14 | 16,955 | +0.00(+0.00%) |
Aug 15, 2014 | 10.15 | 10.19 | 10.13 | 10.14 | 16,228 | +0.00(+0.00%) |
Aug 14, 2014 | 10.19 | 10.19 | 10.14 | 10.14 | 14,408 | -0.03(-0.30%) |
Aug 13, 2014 | 10.17 | 10.18 | 10.13 | 10.17 | 12,009 | +0.03(+0.32%) |
Aug 12, 2014 | 10.14 | 10.16 | 10.11 | 10.14 | 37,201 | -0.02(-0.23%) |
Aug 11, 2014 | 10.16 | 10.16 | 10.05 | 10.16 | 68,466 | -0.01(-0.14%) |
Aug 08, 2014 | 10.15 | 10.19 | 10.14 | 10.18 | 12,024 | +0.02(+0.21%) |
Aug 07, 2014 | 10.17 | 10.21 | 10.10 | 10.15 | 61,650 | -0.05(-0.52%) |
Aug 06, 2014 | 10.14 | 10.23 | 10.10 | 10.21 | 28,742 | +0.12(+1.21%) |
Aug 05, 2014 | 10.25 | 10.25 | 10.09 | 10.09 | 83,072 | -0.17(-1.63%) |
Aug 04, 2014 | 10.34 | 10.34 | 10.25 | 10.25 | 25,002 | -0.06(-0.59%) |
Aug 01, 2014 | 10.32 | 10.33 | 10.28 | 10.31 | 19,171 | +0.04(+0.37%) |
Jul 31, 2014 | 10.28 | 10.33 | 10.22 | 10.28 | 26,727 | -0.04(-0.37%) |
Jul 30, 2014 | 10.33 | 10.33 | 10.28 | 10.31 | 19,065 | -0.04(-0.37%) |
Jul 29, 2014 | 10.34 | 10.35 | 10.31 | 10.35 | 14,372 | +0.03(+0.29%) |
Jul 28, 2014 | 10.30 | 10.33 | 10.30 | 10.32 | 14,882 | +0.04(+0.37%) |
Jul 25, 2014 | 10.25 | 10.31 | 10.25 | 10.28 | 14,644 | +0.03(+0.30%) |
Jul 24, 2014 | 10.31 | 10.33 | 10.25 | 10.25 | 31,175 | -0.06(-0.59%) |
Jul 23, 2014 | 10.29 | 10.33 | 10.27 | 10.31 | 36,836 | +0.03(+0.30%) |
Jul 22, 2014 | 10.32 | 10.32 | 10.25 | 10.28 | 27,672 | +0.01(+0.07%) |
Jul 21, 2014 | 10.25 | 10.28 | 10.22 | 10.28 | 20,107 | +0.04(+0.37%) |
Jul 18, 2014 | 10.22 | 10.25 | 10.22 | 10.24 | 32,365 | +0.02(+0.22%) |
Jul 17, 2014 | 10.22 | 10.26 | 10.16 | 10.22 | 40,306 | +0.01(+0.07%) |
Jul 16, 2014 | 10.22 | 10.23 | 10.21 | 10.21 | 19,803 | -0.01(-0.07%) |
Jul 15, 2014 | 10.28 | 10.28 | 10.22 | 10.22 | 31,079 | -0.05(-0.45%) |
Jul 14, 2014 | 10.29 | 10.29 | 10.24 | 10.26 | 15,555 | +0.01(+0.07%) |
Jul 11, 2014 | 10.25 | 10.26 | 10.24 | 10.25 | 7,114 | +0.04(+0.39%) |
Jul 10, 2014 | 10.24 | 10.26 | 10.21 | 10.21 | 21,396 | +0.00(+0.00%) |
Jul 09, 2014 | 10.27 | 10.27 | 10.19 | 10.21 | 22,119 | +0.01(+0.07%) |
Jul 08, 2014 | 10.21 | 10.23 | 10.19 | 10.21 | 22,519 | +0.02(+0.22%) |
Jul 07, 2014 | 10.17 | 10.25 | 10.14 | 10.18 | 44,756 | -0.02(-0.15%) |
Jul 03, 2014 | 10.20 | 10.20 | 10.20 | 10.20 | 26,883 | -0.06(-0.59%) |
Jul 02, 2014 | 10.37 | 10.37 | 10.25 | 10.26 | 48,039 | -0.11(-1.03%) |