Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.59 | 10.59 | 10.52 | 10.55 | 12,705 | -0.07(-0.61%) |
Sep 29, 2014 | 10.54 | 10.62 | 10.49 | 10.62 | 16,539 | +0.04(+0.41%) |
Sep 26, 2014 | 10.72 | 10.72 | 10.52 | 10.57 | 6,967 | -0.07(-0.68%) |
Sep 25, 2014 | 10.56 | 10.69 | 10.49 | 10.65 | 14,275 | +0.01(+0.14%) |
Sep 24, 2014 | 10.64 | 10.67 | 10.55 | 10.63 | 7,695 | -0.04(-0.41%) |
Sep 23, 2014 | 10.96 | 10.96 | 10.49 | 10.67 | 43,293 | -0.31(-2.83%) |
Sep 22, 2014 | 10.98 | 11.01 | 10.86 | 10.98 | 12,992 | -0.12(-1.04%) |
Sep 19, 2014 | 10.90 | 11.09 | 10.86 | 11.10 | 36,254 | +0.17(+1.59%) |
Sep 18, 2014 | 10.99 | 11.04 | 10.85 | 10.93 | 11,579 | -0.04(-0.33%) |
Sep 17, 2014 | 10.96 | 11.02 | 10.75 | 10.96 | 30,892 | -0.03(-0.26%) |
Sep 16, 2014 | 10.88 | 11.01 | 10.73 | 10.99 | 32,615 | +0.12(+1.06%) |
Sep 15, 2014 | 10.82 | 11.00 | 10.71 | 10.88 | 19,836 | +0.10(+0.94%) |
Sep 12, 2014 | 10.80 | 10.94 | 10.68 | 10.78 | 19,205 | -0.04(-0.40%) |
Sep 11, 2014 | 10.62 | 10.85 | 10.59 | 10.82 | 24,005 | +0.12(+1.15%) |
Sep 10, 2014 | 10.52 | 10.72 | 10.52 | 10.70 | 50,760 | +0.19(+1.79%) |
Sep 09, 2014 | 10.59 | 10.62 | 10.50 | 10.51 | 25,151 | -0.08(-0.75%) |
Sep 08, 2014 | 10.61 | 10.61 | 10.49 | 10.59 | 9,205 | +0.04(+0.34%) |
Sep 05, 2014 | 10.54 | 10.67 | 10.49 | 10.55 | 15,888 | -0.04(-0.34%) |
Sep 04, 2014 | 10.52 | 10.63 | 10.52 | 10.59 | 14,812 | +0.04(+0.41%) |
Sep 03, 2014 | 10.59 | 10.64 | 10.51 | 10.54 | 34,127 | -0.02(-0.21%) |
Sep 02, 2014 | 10.55 | 10.59 | 10.49 | 10.57 | 44,723 | -0.02(-0.20%) |
Aug 29, 2014 | 10.56 | 10.59 | 10.59 | 10.59 | 15,763 | -0.01(-0.14%) |
Aug 28, 2014 | 10.67 | 10.67 | 10.54 | 10.60 | 55,938 | -0.07(-0.61%) |
Aug 27, 2014 | 10.60 | 10.69 | 10.56 | 10.67 | 58,418 | +0.04(+0.41%) |
Aug 26, 2014 | 10.68 | 10.68 | 10.57 | 10.62 | 34,141 | -0.01(-0.14%) |
Aug 25, 2014 | 10.65 | 10.69 | 10.60 | 10.64 | 32,772 | -0.07(-0.68%) |
Aug 22, 2014 | 10.62 | 10.70 | 10.72 | 10.71 | 15,109 | -0.01(-0.14%) |
Aug 21, 2014 | 10.62 | 10.71 | 10.56 | 10.72 | 11,363 | +0.06(+0.54%) |
Aug 20, 2014 | 10.47 | 10.67 | 10.43 | 10.67 | 15,523 | -0.07(-0.67%) |
Aug 19, 2014 | 10.19 | 10.80 | 10.19 | 10.74 | 20,734 | +0.03(+0.27%) |
Aug 18, 2014 | 10.66 | 10.73 | 10.51 | 10.71 | 26,929 | +0.04(+0.34%) |
Aug 15, 2014 | 10.68 | 10.70 | 10.74 | 10.67 | 19,678 | -0.07(-0.61%) |
Aug 14, 2014 | 10.57 | 10.78 | 10.57 | 10.74 | 24,115 | +0.00(+0.00%) |
Aug 13, 2014 | 10.77 | 10.77 | 10.59 | 10.74 | 27,191 | -0.07(-0.67%) |
Aug 12, 2014 | 10.78 | 10.84 | 10.78 | 10.81 | 21,415 | -0.02(-0.20%) |
Aug 11, 2014 | 10.83 | 10.85 | 10.79 | 10.83 | 55,950 | +0.13(+1.22%) |
Aug 08, 2014 | 10.75 | 10.85 | 10.26 | 10.70 | 28,358 | -0.02(-0.20%) |
Aug 07, 2014 | 10.67 | 10.77 | 10.67 | 10.72 | 31,916 | +0.03(+0.27%) |
Aug 06, 2014 | 10.59 | 10.83 | 10.35 | 10.70 | 26,001 | +0.32(+3.04%) |
Aug 05, 2014 | 10.29 | 10.44 | 10.24 | 10.38 | 21,437 | +0.04(+0.35%) |
Aug 04, 2014 | 10.23 | 10.41 | 10.23 | 10.34 | 35,666 | +0.09(+0.87%) |
Aug 01, 2014 | 10.17 | 10.36 | 10.17 | 10.25 | 44,493 | +0.03(+0.25%) |
Jul 31, 2014 | 10.45 | 10.45 | 10.19 | 10.23 | 34,861 | -0.32(-2.99%) |
Jul 30, 2014 | 10.44 | 10.64 | 10.28 | 10.55 | 69,072 | +0.31(+3.02%) |
Jul 29, 2014 | 10.37 | 10.41 | 10.24 | 10.24 | 19,264 | -0.13(-1.25%) |
Jul 28, 2014 | 10.41 | 10.42 | 10.30 | 10.37 | 50,814 | +0.00(+0.00%) |
Jul 25, 2014 | 10.42 | 10.51 | 10.37 | 10.37 | 22,825 | -0.11(-1.10%) |
Jul 24, 2014 | 10.41 | 10.48 | 10.32 | 10.48 | 63,315 | +0.07(+0.69%) |
Jul 23, 2014 | 10.21 | 10.44 | 10.21 | 10.41 | 40,760 | +0.13(+1.26%) |
Jul 22, 2014 | 10.24 | 10.29 | 10.21 | 10.28 | 30,510 | +0.06(+0.63%) |
Jul 21, 2014 | 10.30 | 10.31 | 10.16 | 10.21 | 29,779 | -0.14(-1.39%) |
Jul 18, 2014 | 10.38 | 10.39 | 10.30 | 10.36 | 33,089 | -0.04(-0.35%) |
Jul 17, 2014 | 10.41 | 10.41 | 10.32 | 10.39 | 16,653 | -0.02(-0.21%) |
Jul 16, 2014 | 10.57 | 10.57 | 10.41 | 10.42 | 22,469 | -0.06(-0.62%) |
Jul 15, 2014 | 10.44 | 10.58 | 10.39 | 10.48 | 36,039 | +0.10(+0.97%) |
Jul 14, 2014 | 10.36 | 10.38 | 10.29 | 10.38 | 23,447 | +0.02(+0.21%) |
Jul 11, 2014 | 10.37 | 10.42 | 10.36 | 10.36 | 17,753 | -0.01(-0.14%) |
Jul 10, 2014 | 10.32 | 10.42 | 10.27 | 10.37 | 26,866 | -0.07(-0.69%) |
Jul 09, 2014 | 10.22 | 10.52 | 10.22 | 10.44 | 30,677 | +0.29(+2.90%) |
Jul 08, 2014 | 10.21 | 10.30 | 10.08 | 10.15 | 41,831 | -0.08(-0.77%) |
Jul 07, 2014 | 10.29 | 10.36 | 10.14 | 10.23 | 46,954 | -0.11(-1.04%) |
Jul 03, 2014 | 10.39 | 10.34 | 10.34 | 10.34 | 12,816 | +0.01(+0.07%) |
Jul 02, 2014 | 10.59 | 10.59 | 10.14 | 10.33 | 34,508 | -0.20(-1.91%) |