Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.85 | 10.89 | 10.76 | 10.76 | 503,104 | -0.07(-0.61%) |
Sep 29, 2014 | 10.79 | 10.88 | 10.75 | 10.83 | 273,527 | -0.05(-0.42%) |
Sep 26, 2014 | 10.79 | 10.92 | 10.79 | 10.87 | 427,343 | +0.10(+0.92%) |
Sep 25, 2014 | 10.82 | 10.83 | 10.68 | 10.77 | 285,248 | -0.09(-0.79%) |
Sep 24, 2014 | 10.81 | 10.89 | 10.74 | 10.86 | 237,923 | +0.06(+0.55%) |
Sep 23, 2014 | 10.92 | 10.96 | 10.79 | 10.80 | 313,925 | -0.14(-1.32%) |
Sep 22, 2014 | 11.05 | 11.10 | 10.94 | 10.94 | 332,531 | -0.13(-1.19%) |
Sep 19, 2014 | 11.27 | 11.39 | 11.08 | 11.08 | 861,120 | -0.17(-1.52%) |
Sep 18, 2014 | 11.15 | 11.32 | 11.15 | 11.25 | 253,336 | +0.11(+1.00%) |
Sep 17, 2014 | 11.13 | 11.26 | 11.11 | 11.13 | 221,963 | -0.01(-0.06%) |
Sep 16, 2014 | 11.26 | 11.29 | 11.12 | 11.14 | 268,276 | -0.10(-0.88%) |
Sep 15, 2014 | 11.33 | 11.33 | 11.14 | 11.24 | 442,855 | +0.01(+0.06%) |
Sep 12, 2014 | 11.34 | 11.34 | 11.12 | 11.23 | 270,403 | -0.10(-0.87%) |
Sep 11, 2014 | 11.13 | 11.33 | 11.12 | 11.33 | 232,530 | +0.14(+1.29%) |
Sep 10, 2014 | 11.03 | 11.21 | 11.06 | 11.19 | 235,179 | +0.12(+1.13%) |
Sep 09, 2014 | 11.14 | 11.16 | 11.03 | 11.06 | 206,734 | -0.13(-1.17%) |
Sep 08, 2014 | 11.12 | 11.19 | 11.06 | 11.19 | 194,270 | +0.07(+0.65%) |
Sep 05, 2014 | 11.10 | 11.13 | 11.02 | 11.12 | 168,028 | -0.02(-0.18%) |
Sep 04, 2014 | 11.19 | 11.33 | 11.12 | 11.14 | 137,963 | -0.06(-0.53%) |
Sep 03, 2014 | 11.29 | 11.32 | 11.12 | 11.20 | 252,788 | -0.07(-0.58%) |
Sep 02, 2014 | 11.22 | 11.31 | 11.16 | 11.27 | 231,477 | +0.09(+0.76%) |
Aug 29, 2014 | 11.15 | 11.18 | 11.18 | 11.18 | 163,697 | +0.06(+0.53%) |
Aug 28, 2014 | 11.15 | 11.21 | 11.10 | 11.12 | 263,518 | -0.06(-0.53%) |
Aug 27, 2014 | 11.23 | 11.25 | 11.13 | 11.18 | 265,473 | -0.09(-0.82%) |
Aug 26, 2014 | 11.26 | 11.33 | 11.24 | 11.27 | 234,400 | +0.05(+0.41%) |
Aug 25, 2014 | 11.30 | 11.34 | 11.15 | 11.23 | 125,024 | -0.02(-0.18%) |
Aug 22, 2014 | 11.23 | 11.32 | 11.23 | 11.25 | 168,458 | +0.01(+0.12%) |
Aug 21, 2014 | 11.04 | 11.27 | 10.99 | 11.23 | 254,427 | +0.16(+1.49%) |
Aug 20, 2014 | 11.13 | 11.16 | 11.08 | 11.07 | 253,182 | -0.11(-0.94%) |
Aug 19, 2014 | 11.23 | 11.29 | 11.16 | 11.17 | 164,821 | -0.06(-0.53%) |
Aug 18, 2014 | 11.17 | 11.26 | 11.13 | 11.23 | 342,335 | +0.20(+1.85%) |
Aug 15, 2014 | 11.21 | 11.23 | 10.92 | 11.03 | 369,695 | -0.05(-0.42%) |
Aug 14, 2014 | 11.06 | 11.11 | 11.00 | 11.08 | 159,931 | -0.01(-0.06%) |
Aug 13, 2014 | 11.03 | 11.12 | 10.95 | 11.08 | 198,863 | +0.09(+0.78%) |
Aug 12, 2014 | 10.98 | 11.09 | 10.95 | 11.00 | 251,475 | -0.05(-0.47%) |
Aug 11, 2014 | 11.04 | 11.13 | 10.91 | 11.05 | 186,441 | +0.06(+0.53%) |
Aug 08, 2014 | 10.94 | 11.06 | 10.91 | 10.99 | 201,871 | +0.04(+0.36%) |
Aug 07, 2014 | 11.10 | 11.13 | 10.94 | 10.95 | 216,542 | -0.08(-0.71%) |
Aug 06, 2014 | 10.90 | 11.07 | 10.90 | 11.03 | 200,635 | +0.08(+0.71%) |
Aug 05, 2014 | 10.83 | 11.04 | 10.79 | 10.95 | 218,504 | +0.07(+0.66%) |
Aug 04, 2014 | 10.85 | 10.97 | 10.71 | 10.88 | 300,770 | +0.08(+0.78%) |
Aug 01, 2014 | 10.90 | 11.00 | 10.75 | 10.79 | 416,048 | -0.09(-0.84%) |
Jul 31, 2014 | 10.96 | 11.03 | 10.87 | 10.89 | 325,311 | -0.23(-2.05%) |
Jul 30, 2014 | 11.13 | 11.26 | 11.00 | 11.11 | 311,457 | +0.07(+0.59%) |
Jul 29, 2014 | 11.02 | 11.17 | 10.94 | 11.05 | 614,135 | +0.26(+2.42%) |
Jul 28, 2014 | 10.90 | 10.93 | 10.75 | 10.79 | 272,018 | -0.09(-0.84%) |
Jul 25, 2014 | 10.72 | 11.02 | 10.72 | 10.88 | 314,958 | +0.03(+0.30%) |
Jul 24, 2014 | 10.90 | 10.96 | 10.78 | 10.85 | 224,734 | +0.01(+0.06%) |
Jul 23, 2014 | 10.88 | 10.93 | 10.81 | 10.84 | 185,546 | -0.03(-0.24%) |
Jul 22, 2014 | 11.00 | 11.03 | 10.84 | 10.87 | 237,056 | -0.08(-0.77%) |
Jul 21, 2014 | 10.85 | 10.98 | 10.85 | 10.95 | 241,839 | +0.02(+0.18%) |
Jul 18, 2014 | 10.72 | 11.02 | 10.72 | 10.93 | 326,180 | +0.18(+1.64%) |
Jul 17, 2014 | 10.87 | 10.92 | 10.74 | 10.76 | 295,855 | -0.20(-1.78%) |
Jul 16, 2014 | 11.15 | 11.15 | 10.93 | 10.95 | 231,126 | -0.16(-1.41%) |
Jul 15, 2014 | 11.09 | 11.13 | 11.02 | 11.11 | 208,327 | +0.04(+0.35%) |
Jul 14, 2014 | 11.18 | 11.19 | 11.06 | 11.07 | 160,530 | -0.01(-0.06%) |
Jul 11, 2014 | 11.11 | 11.14 | 11.06 | 11.07 | 210,456 | -0.08(-0.76%) |
Jul 10, 2014 | 11.04 | 11.26 | 10.96 | 11.16 | 256,338 | -0.10(-0.87%) |
Jul 09, 2014 | 11.21 | 11.39 | 11.15 | 11.26 | 315,578 | +0.08(+0.76%) |
Jul 08, 2014 | 11.23 | 11.26 | 11.10 | 11.17 | 506,409 | -0.07(-0.64%) |
Jul 07, 2014 | 11.37 | 11.37 | 11.22 | 11.24 | 284,178 | -0.16(-1.37%) |
Jul 03, 2014 | 11.36 | 11.40 | 11.40 | 11.40 | 122,952 | +0.12(+1.04%) |
Jul 02, 2014 | 11.39 | 11.44 | 11.28 | 11.28 | 197,930 | -0.10(-0.92%) |