Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.19 | 10.24 | 10.17 | 10.17 | 305,170 | -0.03(-0.32%) |
Sep 29, 2014 | 10.27 | 10.27 | 10.15 | 10.20 | 98,974 | -0.05(-0.52%) |
Sep 26, 2014 | 10.09 | 10.32 | 10.09 | 10.25 | 545,780 | +0.07(+0.68%) |
Sep 25, 2014 | 10.10 | 10.23 | 10.07 | 10.18 | 829,504 | +0.08(+0.82%) |
Sep 24, 2014 | 10.31 | 10.34 | 9.995 | 10.10 | 10,153,730 | -0.60(-5.57%) |
Sep 23, 2014 | 10.73 | 10.90 | 10.58 | 10.70 | 262,992 | -0.20(-1.82%) |
Sep 22, 2014 | 10.92 | 11.14 | 10.81 | 10.90 | 77,673 | -0.10(-0.87%) |
Sep 19, 2014 | 10.77 | 11.15 | 10.75 | 10.99 | 120,955 | +0.17(+1.59%) |
Sep 18, 2014 | 10.68 | 10.94 | 10.65 | 10.82 | 98,534 | +0.13(+1.18%) |
Sep 17, 2014 | 10.52 | 10.76 | 10.47 | 10.69 | 151,792 | +0.23(+2.22%) |
Sep 16, 2014 | 9.820 | 10.51 | 9.820 | 10.46 | 108,510 | +0.41(+4.09%) |
Sep 15, 2014 | 10.05 | 10.13 | 9.820 | 10.05 | 334,259 | -0.02(-0.16%) |
Sep 12, 2014 | 10.07 | 10.22 | 9.986 | 10.07 | 238,985 | +0.04(+0.36%) |
Sep 11, 2014 | 9.876 | 10.14 | 9.784 | 10.03 | 107,712 | +0.10(+0.97%) |
Sep 10, 2014 | 9.976 | 10.19 | 9.555 | 9.936 | 514,107 | -0.10(-0.99%) |
Sep 09, 2014 | 10.22 | 10.39 | 10.01 | 10.04 | 268,189 | -0.22(-2.13%) |
Sep 08, 2014 | 10.28 | 10.43 | 10.14 | 10.25 | 283,379 | -0.08(-0.77%) |
Sep 05, 2014 | 10.48 | 10.48 | 10.04 | 10.33 | 729,832 | -0.14(-1.36%) |
Sep 04, 2014 | 11.00 | 11.11 | 10.48 | 10.48 | 183,505 | -0.55(-5.02%) |
Sep 03, 2014 | 10.98 | 11.14 | 10.91 | 11.03 | 345,291 | +0.07(+0.67%) |
Sep 02, 2014 | 11.10 | 11.10 | 10.90 | 10.96 | 188,076 | -0.08(-0.75%) |
Aug 29, 2014 | 10.82 | 11.04 | 11.04 | 11.04 | 221,017 | +0.19(+1.77%) |
Aug 28, 2014 | 10.99 | 11.21 | 10.84 | 10.85 | 351,614 | -0.12(-1.06%) |
Aug 27, 2014 | 11.08 | 11.17 | 10.90 | 10.96 | 426,793 | -0.13(-1.13%) |
Aug 26, 2014 | 11.18 | 11.18 | 10.77 | 11.09 | 361,720 | -0.11(-0.98%) |
Aug 25, 2014 | 11.27 | 11.31 | 11.16 | 11.20 | 236,343 | -0.09(-0.82%) |
Aug 22, 2014 | 11.39 | 11.39 | 10.93 | 11.29 | 274,517 | +0.10(+0.86%) |
Aug 21, 2014 | 11.13 | 11.26 | 11.08 | 11.19 | 337,978 | +0.09(+0.81%) |
Aug 20, 2014 | 11.10 | 11.26 | 10.99 | 11.11 | 282,458 | +0.11(+0.96%) |
Aug 19, 2014 | 10.83 | 11.09 | 10.83 | 11.00 | 243,077 | +0.23(+2.09%) |
Aug 18, 2014 | 10.75 | 10.90 | 10.75 | 10.77 | 116,716 | +0.08(+0.74%) |
Aug 15, 2014 | 10.57 | 10.74 | 10.56 | 10.69 | 464,405 | +0.10(+0.97%) |
Aug 14, 2014 | 10.77 | 10.89 | 10.47 | 10.59 | 880,963 | -0.14(-1.27%) |
Aug 13, 2014 | 10.65 | 10.79 | 10.56 | 10.73 | 152,185 | +0.04(+0.40%) |
Aug 12, 2014 | 10.74 | 10.82 | 10.60 | 10.68 | 162,022 | -0.06(-0.52%) |
Aug 11, 2014 | 10.62 | 10.84 | 10.62 | 10.74 | 269,001 | +0.15(+1.41%) |
Aug 08, 2014 | 10.50 | 10.60 | 10.38 | 10.59 | 115,831 | +0.05(+0.50%) |
Aug 07, 2014 | 10.57 | 10.73 | 10.28 | 10.54 | 221,207 | -0.13(-1.18%) |
Aug 06, 2014 | 10.81 | 11.18 | 10.54 | 10.66 | 377,417 | -0.22(-2.05%) |
Aug 05, 2014 | 10.94 | 10.98 | 10.78 | 10.89 | 149,491 | -0.15(-1.34%) |
Aug 04, 2014 | 11.43 | 11.49 | 10.98 | 11.04 | 159,096 | -0.25(-2.17%) |
Aug 01, 2014 | 11.06 | 11.50 | 10.72 | 11.28 | 169,676 | +0.22(+1.98%) |
Jul 31, 2014 | 10.51 | 11.21 | 10.44 | 11.06 | 274,487 | +0.04(+0.36%) |
Jul 30, 2014 | 11.41 | 11.54 | 10.87 | 11.02 | 460,030 | -0.33(-2.92%) |
Jul 29, 2014 | 11.17 | 11.41 | 11.00 | 11.35 | 218,100 | +0.22(+1.96%) |
Jul 28, 2014 | 11.01 | 11.24 | 10.86 | 11.13 | 369,724 | +0.08(+0.69%) |
Jul 25, 2014 | 11.00 | 11.08 | 10.98 | 11.06 | 108,271 | -0.01(-0.06%) |
Jul 24, 2014 | 10.99 | 11.13 | 10.96 | 11.07 | 313,395 | -0.02(-0.15%) |
Jul 23, 2014 | 11.01 | 11.09 | 10.83 | 11.08 | 138,930 | +0.09(+0.81%) |
Jul 22, 2014 | 10.96 | 11.11 | 10.95 | 10.99 | 92,631 | +0.05(+0.42%) |
Jul 21, 2014 | 11.09 | 11.19 | 10.85 | 10.95 | 238,388 | -0.27(-2.39%) |
Jul 18, 2014 | 11.20 | 11.26 | 10.96 | 11.21 | 298,174 | -0.02(-0.18%) |
Jul 17, 2014 | 10.69 | 11.29 | 10.69 | 11.23 | 485,619 | +0.33(+3.01%) |
Jul 16, 2014 | 10.93 | 11.02 | 10.69 | 10.91 | 151,925 | +0.04(+0.37%) |
Jul 15, 2014 | 10.68 | 10.91 | 10.58 | 10.87 | 237,017 | +0.11(+1.05%) |
Jul 14, 2014 | 10.65 | 10.89 | 10.52 | 10.75 | 341,638 | +0.06(+0.53%) |
Jul 11, 2014 | 10.95 | 11.06 | 10.66 | 10.70 | 217,077 | -0.31(-2.83%) |
Jul 10, 2014 | 10.48 | 11.24 | 10.47 | 11.01 | 486,882 | +0.13(+1.22%) |
Jul 09, 2014 | 10.80 | 11.01 | 10.63 | 10.88 | 531,266 | +0.01(+0.12%) |
Jul 08, 2014 | 11.22 | 11.28 | 10.38 | 10.86 | 926,927 | -0.44(-3.93%) |
Jul 07, 2014 | 11.51 | 11.76 | 11.13 | 11.31 | 325,062 | -0.17(-1.50%) |
Jul 03, 2014 | 11.78 | 11.48 | 11.48 | 11.48 | 226,150 | -0.30(-2.56%) |
Jul 02, 2014 | 12.34 | 12.34 | 11.50 | 11.78 | 316,269 | -0.44(-3.63%) |