Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.38 | 10.76 | 10.21 | 10.62 | 13,086,795 | +0.09(+0.85%) |
Sep 29, 2014 | 10.61 | 10.72 | 10.46 | 10.53 | 5,734,730 | -0.05(-0.47%) |
Sep 26, 2014 | 10.42 | 10.61 | 10.38 | 10.58 | 4,434,121 | +0.18(+1.73%) |
Sep 25, 2014 | 10.62 | 10.62 | 10.38 | 10.40 | 6,210,078 | -0.24(-2.30%) |
Sep 24, 2014 | 10.78 | 10.82 | 10.61 | 10.64 | 6,791,049 | -0.12(-1.11%) |
Sep 23, 2014 | 10.79 | 11.03 | 10.70 | 10.77 | 6,847,977 | -0.13(-1.24%) |
Sep 22, 2014 | 11.31 | 11.36 | 10.90 | 10.90 | 6,883,896 | -0.46(-4.05%) |
Sep 19, 2014 | 11.77 | 11.81 | 11.30 | 11.36 | 15,748,158 | +0.03(+0.26%) |
Sep 18, 2014 | 11.26 | 11.38 | 11.20 | 11.33 | 4,997,540 | +0.13(+1.16%) |
Sep 17, 2014 | 11.39 | 11.56 | 11.12 | 11.20 | 6,012,844 | -0.21(-1.88%) |
Sep 16, 2014 | 11.21 | 11.47 | 10.97 | 11.41 | 7,986,815 | +0.15(+1.38%) |
Sep 15, 2014 | 11.93 | 12.02 | 11.18 | 11.26 | 14,625,814 | -0.93(-7.63%) |
Sep 12, 2014 | 12.17 | 12.38 | 12.17 | 12.19 | 4,319,762 | -0.05(-0.41%) |
Sep 11, 2014 | 12.29 | 12.42 | 12.05 | 12.24 | 7,636,442 | -0.05(-0.41%) |
Sep 10, 2014 | 12.08 | 12.31 | 12.00 | 12.29 | 4,950,636 | +0.25(+2.08%) |
Sep 09, 2014 | 12.30 | 12.49 | 12.01 | 12.04 | 9,118,212 | -0.43(-3.45%) |
Sep 08, 2014 | 12.52 | 12.68 | 12.45 | 12.47 | 5,407,493 | -0.07(-0.56%) |
Sep 05, 2014 | 12.49 | 12.68 | 12.38 | 12.54 | 3,835,814 | +0.01(+0.12%) |
Sep 04, 2014 | 12.42 | 12.76 | 12.38 | 12.53 | 6,207,229 | +0.17(+1.33%) |
Sep 03, 2014 | 12.40 | 12.46 | 12.21 | 12.36 | 6,473,085 | -0.28(-2.22%) |
Sep 02, 2014 | 12.23 | 12.68 | 12.22 | 12.64 | 9,527,783 | +0.41(+3.35%) |
Aug 29, 2014 | 12.42 | 12.23 | 12.23 | 12.23 | 4,862,500 | -0.18(-1.45%) |
Aug 28, 2014 | 12.33 | 12.44 | 12.23 | 12.41 | 5,358,859 | +0.03(+0.24%) |
Aug 27, 2014 | 12.50 | 12.53 | 12.23 | 12.38 | 6,507,618 | -0.06(-0.48%) |
Aug 26, 2014 | 12.63 | 12.67 | 12.39 | 12.44 | 5,111,686 | -0.17(-1.35%) |
Aug 25, 2014 | 12.72 | 12.83 | 12.56 | 12.61 | 5,610,169 | +0.01(+0.08%) |
Aug 22, 2014 | 12.47 | 12.70 | 12.45 | 12.60 | 8,525,338 | +0.13(+1.04%) |
Aug 21, 2014 | 12.75 | 12.83 | 12.43 | 12.47 | 7,956,082 | -0.26(-2.04%) |
Aug 20, 2014 | 12.55 | 12.82 | 12.47 | 12.73 | 15,823,237 | +0.40(+3.24%) |
Aug 19, 2014 | 12.30 | 12.42 | 12.26 | 12.33 | 8,488,860 | +0.05(+0.41%) |
Aug 18, 2014 | 12.01 | 12.31 | 11.95 | 12.28 | 7,727,304 | +0.37(+3.11%) |
Aug 15, 2014 | 11.90 | 11.92 | 11.66 | 11.91 | 5,904,011 | +0.11(+0.93%) |
Aug 14, 2014 | 11.92 | 11.98 | 11.76 | 11.80 | 8,244,506 | -0.08(-0.67%) |
Aug 13, 2014 | 11.68 | 11.99 | 11.68 | 11.88 | 4,818,141 | +0.26(+2.24%) |
Aug 12, 2014 | 11.75 | 11.86 | 11.56 | 11.62 | 9,641,311 | -0.12(-1.02%) |
Aug 11, 2014 | 11.57 | 11.87 | 11.50 | 11.74 | 10,946,870 | +0.28(+2.44%) |
Aug 08, 2014 | 11.19 | 11.53 | 11.01 | 11.46 | 9,489,478 | +0.33(+2.96%) |
Aug 07, 2014 | 11.01 | 11.27 | 10.92 | 11.13 | 9,438,993 | +0.21(+1.92%) |
Aug 06, 2014 | 10.69 | 11.00 | 10.56 | 10.92 | 6,668,768 | +0.14(+1.30%) |
Aug 05, 2014 | 10.79 | 10.98 | 10.69 | 10.78 | 12,669,861 | -0.08(-0.74%) |
Aug 04, 2014 | 10.86 | 11.04 | 10.73 | 10.86 | 9,100,738 | +0.05(+0.46%) |
Aug 01, 2014 | 10.74 | 10.89 | 10.50 | 10.81 | 8,724,814 | +0.09(+0.84%) |
Jul 31, 2014 | 10.97 | 11.06 | 10.71 | 10.72 | 8,120,751 | -0.36(-3.25%) |
Jul 30, 2014 | 11.19 | 11.25 | 10.93 | 11.08 | 5,738,410 | +0.02(+0.18%) |
Jul 29, 2014 | 11.23 | 11.28 | 10.95 | 11.06 | 7,017,582 | -0.11(-0.98%) |
Jul 28, 2014 | 11.43 | 11.45 | 11.07 | 11.17 | 5,813,865 | -0.24(-2.10%) |
Jul 25, 2014 | 11.08 | 11.46 | 11.00 | 11.41 | 6,198,080 | +0.35(+3.16%) |
Jul 24, 2014 | 11.57 | 11.59 | 11.03 | 11.06 | 13,620,341 | -0.22(-1.95%) |
Jul 23, 2014 | 10.85 | 11.32 | 10.83 | 11.28 | 13,423,558 | +0.50(+4.64%) |
Jul 22, 2014 | 10.75 | 10.83 | 10.72 | 10.78 | 3,831,805 | +0.07(+0.65%) |
Jul 21, 2014 | 10.78 | 10.82 | 10.61 | 10.71 | 4,544,435 | -0.12(-1.11%) |
Jul 18, 2014 | 10.69 | 10.87 | 10.65 | 10.83 | 3,981,089 | +0.20(+1.88%) |
Jul 17, 2014 | 10.79 | 10.91 | 10.59 | 10.63 | 5,846,443 | -0.24(-2.21%) |
Jul 16, 2014 | 10.89 | 10.95 | 10.78 | 10.87 | 5,676,254 | +0.05(+0.46%) |
Jul 15, 2014 | 10.89 | 10.89 | 10.64 | 10.82 | 4,734,081 | +0.11(+1.03%) |
Jul 14, 2014 | 10.92 | 10.92 | 10.66 | 10.71 | 5,874,116 | -0.11(-1.02%) |
Jul 11, 2014 | 10.78 | 10.95 | 10.63 | 10.82 | 7,760,373 | +0.09(+0.84%) |
Jul 10, 2014 | 10.50 | 10.77 | 10.43 | 10.73 | 6,084,502 | +0.07(+0.66%) |
Jul 09, 2014 | 10.64 | 10.85 | 10.61 | 10.66 | 8,062,294 | +0.17(+1.62%) |
Jul 08, 2014 | 10.44 | 10.51 | 10.17 | 10.49 | 17,545,868 | -0.13(-1.22%) |
Jul 07, 2014 | 10.87 | 10.93 | 10.58 | 10.62 | 5,139,227 | -0.27(-2.48%) |
Jul 03, 2014 | 10.85 | 10.89 | 10.89 | 10.89 | 2,294,700 | +0.14(+1.30%) |
Jul 02, 2014 | 10.84 | 10.95 | 10.67 | 10.75 | 8,451,700 | -0.23(-2.09%) |