Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.05 | 10.20 | 10.01 | 10.15 | 218,998 | +0.03(+0.30%) |
Sep 29, 2014 | 10.06 | 10.17 | 9.960 | 10.12 | 125,500 | -0.04(-0.39%) |
Sep 26, 2014 | 10.15 | 10.27 | 10.13 | 10.16 | 114,248 | +0.00(+0.00%) |
Sep 25, 2014 | 10.45 | 10.45 | 10.13 | 10.16 | 179,664 | -0.28(-2.68%) |
Sep 24, 2014 | 10.38 | 10.47 | 10.26 | 10.44 | 146,221 | +0.05(+0.48%) |
Sep 23, 2014 | 10.08 | 10.44 | 10.06 | 10.39 | 252,020 | +0.30(+2.97%) |
Sep 22, 2014 | 10.51 | 10.62 | 10.08 | 10.09 | 284,574 | -0.27(-2.61%) |
Sep 19, 2014 | 10.78 | 10.82 | 10.27 | 10.36 | 355,297 | -0.41(-3.81%) |
Sep 18, 2014 | 10.75 | 10.80 | 10.64 | 10.77 | 90,536 | +0.05(+0.47%) |
Sep 17, 2014 | 10.73 | 10.82 | 10.68 | 10.72 | 231,935 | -0.01(-0.09%) |
Sep 16, 2014 | 10.72 | 10.78 | 10.63 | 10.73 | 149,198 | -0.03(-0.28%) |
Sep 15, 2014 | 10.79 | 10.79 | 10.71 | 10.76 | 196,695 | -0.03(-0.28%) |
Sep 12, 2014 | 10.79 | 10.83 | 10.71 | 10.79 | 190,806 | -0.03(-0.28%) |
Sep 11, 2014 | 10.70 | 10.89 | 10.70 | 10.82 | 83,701 | +0.02(+0.19%) |
Sep 10, 2014 | 10.81 | 10.85 | 10.75 | 10.80 | 128,381 | -0.01(-0.09%) |
Sep 09, 2014 | 10.82 | 10.85 | 10.71 | 10.81 | 161,510 | -0.04(-0.37%) |
Sep 08, 2014 | 10.94 | 11.02 | 10.83 | 10.85 | 273,129 | -0.13(-1.18%) |
Sep 05, 2014 | 11.00 | 11.04 | 10.93 | 10.98 | 255,845 | -0.03(-0.27%) |
Sep 04, 2014 | 10.95 | 11.09 | 10.95 | 11.01 | 319,404 | +0.05(+0.46%) |
Sep 03, 2014 | 11.04 | 11.04 | 10.91 | 10.96 | 207,744 | +0.00(+0.00%) |
Sep 02, 2014 | 11.02 | 11.07 | 10.92 | 10.96 | 90,949 | -0.05(-0.45%) |
Aug 29, 2014 | 10.93 | 11.01 | 11.01 | 11.01 | 71,400 | +0.09(+0.82%) |
Aug 28, 2014 | 10.90 | 10.97 | 10.86 | 10.92 | 110,618 | -0.04(-0.36%) |
Aug 27, 2014 | 10.92 | 11.01 | 10.92 | 10.96 | 129,352 | +0.05(+0.46%) |
Aug 26, 2014 | 10.91 | 10.97 | 10.87 | 10.91 | 138,621 | +0.00(+0.00%) |
Aug 25, 2014 | 10.82 | 10.94 | 10.76 | 10.91 | 136,664 | +0.15(+1.39%) |
Aug 22, 2014 | 10.94 | 10.94 | 10.74 | 10.76 | 137,569 | -0.16(-1.47%) |
Aug 21, 2014 | 10.93 | 11.02 | 10.90 | 10.92 | 166,789 | +0.00(+0.00%) |
Aug 20, 2014 | 10.86 | 11.07 | 10.86 | 10.92 | 160,364 | +0.04(+0.37%) |
Aug 19, 2014 | 10.85 | 10.92 | 10.85 | 10.88 | 100,875 | +0.00(+0.00%) |
Aug 18, 2014 | 10.78 | 10.94 | 10.76 | 10.88 | 187,765 | +0.15(+1.40%) |
Aug 15, 2014 | 10.81 | 10.82 | 10.55 | 10.73 | 242,777 | -0.04(-0.37%) |
Aug 14, 2014 | 10.96 | 11.02 | 10.74 | 10.77 | 301,305 | -0.15(-1.37%) |
Aug 13, 2014 | 10.69 | 10.93 | 10.69 | 10.92 | 295,897 | +0.24(+2.25%) |
Aug 12, 2014 | 10.70 | 10.73 | 10.53 | 10.68 | 273,775 | -0.01(-0.09%) |
Aug 11, 2014 | 10.48 | 10.73 | 10.45 | 10.69 | 426,309 | +0.31(+2.99%) |
Aug 08, 2014 | 10.38 | 10.43 | 10.24 | 10.38 | 273,514 | -0.01(-0.10%) |
Aug 07, 2014 | 10.41 | 10.49 | 10.32 | 10.39 | 187,481 | -0.03(-0.29%) |
Aug 06, 2014 | 10.14 | 10.42 | 10.09 | 10.42 | 394,236 | +0.22(+2.16%) |
Aug 05, 2014 | 10.46 | 10.52 | 10.09 | 10.20 | 622,160 | -0.29(-2.76%) |
Aug 04, 2014 | 10.49 | 10.54 | 10.36 | 10.49 | 168,243 | +0.05(+0.48%) |
Aug 01, 2014 | 10.70 | 10.78 | 10.43 | 10.44 | 273,213 | -0.29(-2.70%) |
Jul 31, 2014 | 10.84 | 10.88 | 10.66 | 10.73 | 165,751 | -0.22(-2.01%) |
Jul 30, 2014 | 10.89 | 11.01 | 10.85 | 10.95 | 137,691 | +0.12(+1.11%) |
Jul 29, 2014 | 10.95 | 11.04 | 10.74 | 10.83 | 452,383 | -0.16(-1.46%) |
Jul 28, 2014 | 11.24 | 11.29 | 10.95 | 10.99 | 291,811 | -0.25(-2.22%) |
Jul 25, 2014 | 11.16 | 11.54 | 11.14 | 11.24 | 389,133 | +0.06(+0.54%) |
Jul 24, 2014 | 11.34 | 11.37 | 11.10 | 11.18 | 329,681 | -0.15(-1.32%) |
Jul 23, 2014 | 11.64 | 11.65 | 11.31 | 11.33 | 306,745 | -0.35(-3.00%) |
Jul 22, 2014 | 11.84 | 11.86 | 11.59 | 11.68 | 412,993 | -0.22(-1.85%) |
Jul 21, 2014 | 12.08 | 12.10 | 11.89 | 11.90 | 339,425 | -0.19(-1.57%) |
Jul 18, 2014 | 12.00 | 12.12 | 11.95 | 12.09 | 142,584 | +0.12(+1.00%) |
Jul 17, 2014 | 12.06 | 12.16 | 11.93 | 11.97 | 354,097 | -0.09(-0.75%) |
Jul 16, 2014 | 12.22 | 12.25 | 12.03 | 12.06 | 348,798 | -0.14(-1.15%) |
Jul 15, 2014 | 12.32 | 12.39 | 12.16 | 12.20 | 192,402 | -0.14(-1.13%) |
Jul 14, 2014 | 12.49 | 12.55 | 12.30 | 12.34 | 186,271 | -0.05(-0.40%) |
Jul 11, 2014 | 12.18 | 12.41 | 12.15 | 12.39 | 197,282 | +0.14(+1.14%) |
Jul 10, 2014 | 12.30 | 12.35 | 12.24 | 12.25 | 213,616 | -0.17(-1.37%) |
Jul 09, 2014 | 12.50 | 12.50 | 12.33 | 12.42 | 149,342 | -0.02(-0.16%) |
Jul 08, 2014 | 12.54 | 12.54 | 12.35 | 12.44 | 209,067 | -0.12(-0.96%) |
Jul 07, 2014 | 12.61 | 12.64 | 12.51 | 12.56 | 370,478 | -0.25(-1.95%) |
Jul 03, 2014 | 12.77 | 12.81 | 12.81 | 12.81 | 128,400 | +0.05(+0.39%) |
Jul 02, 2014 | 12.88 | 12.95 | 12.75 | 12.76 | 368,326 | -0.17(-1.31%) |