Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.03 | 10.06 | 9.930 | 9.980 | 149,693 | -0.03(-0.30%) |
Sep 29, 2014 | 10.01 | 10.09 | 9.960 | 10.01 | 74,355 | -0.09(-0.89%) |
Sep 26, 2014 | 10.01 | 10.14 | 9.980 | 10.10 | 86,898 | +0.10(+1.00%) |
Sep 25, 2014 | 10.01 | 10.11 | 9.790 | 10.00 | 175,904 | +0.04(+0.40%) |
Sep 24, 2014 | 10.04 | 10.07 | 9.940 | 9.960 | 76,200 | -0.08(-0.80%) |
Sep 23, 2014 | 9.980 | 10.14 | 9.979 | 10.04 | 119,305 | +0.02(+0.20%) |
Sep 22, 2014 | 10.08 | 10.10 | 10.00 | 10.02 | 84,257 | -0.12(-1.18%) |
Sep 19, 2014 | 10.30 | 10.40 | 10.07 | 10.14 | 204,587 | -0.14(-1.36%) |
Sep 18, 2014 | 10.21 | 10.34 | 10.13 | 10.28 | 170,807 | +0.08(+0.78%) |
Sep 17, 2014 | 10.03 | 10.31 | 10.03 | 10.20 | 122,207 | +0.14(+1.39%) |
Sep 16, 2014 | 10.17 | 10.23 | 10.01 | 10.06 | 137,800 | -0.11(-1.08%) |
Sep 15, 2014 | 10.39 | 10.39 | 10.17 | 10.17 | 116,109 | -0.23(-2.21%) |
Sep 12, 2014 | 10.58 | 10.64 | 10.23 | 10.40 | 84,148 | -0.19(-1.79%) |
Sep 11, 2014 | 10.44 | 10.71 | 10.44 | 10.59 | 94,149 | +0.08(+0.76%) |
Sep 10, 2014 | 10.43 | 10.58 | 10.42 | 10.51 | 83,868 | +0.05(+0.48%) |
Sep 09, 2014 | 10.33 | 10.49 | 10.27 | 10.46 | 103,184 | +0.11(+1.06%) |
Sep 08, 2014 | 10.37 | 10.54 | 10.34 | 10.35 | 146,680 | -0.06(-0.58%) |
Sep 05, 2014 | 10.10 | 10.44 | 10.10 | 10.41 | 159,349 | +0.31(+3.07%) |
Sep 04, 2014 | 10.01 | 10.16 | 10.01 | 10.10 | 201,833 | +0.08(+0.80%) |
Sep 03, 2014 | 10.17 | 10.25 | 9.950 | 10.02 | 173,435 | -0.11(-1.09%) |
Sep 02, 2014 | 10.17 | 10.36 | 10.13 | 10.13 | 81,893 | +0.02(+0.20%) |
Aug 29, 2014 | 10.07 | 10.11 | 10.11 | 10.11 | 71,600 | +0.04(+0.40%) |
Aug 28, 2014 | 10.06 | 10.14 | 10.02 | 10.07 | 85,207 | -0.01(-0.10%) |
Aug 27, 2014 | 10.15 | 10.21 | 9.940 | 10.08 | 56,308 | -0.09(-0.88%) |
Aug 26, 2014 | 10.22 | 10.23 | 10.10 | 10.17 | 91,549 | +0.01(+0.10%) |
Aug 25, 2014 | 10.22 | 10.22 | 10.12 | 10.16 | 145,164 | -0.02(-0.20%) |
Aug 22, 2014 | 10.25 | 10.28 | 10.15 | 10.18 | 86,249 | -0.08(-0.78%) |
Aug 21, 2014 | 10.29 | 10.32 | 10.11 | 10.26 | 69,624 | -0.05(-0.48%) |
Aug 20, 2014 | 10.38 | 10.43 | 10.25 | 10.31 | 62,902 | -0.14(-1.34%) |
Aug 19, 2014 | 10.45 | 10.50 | 10.42 | 10.45 | 99,816 | +0.00(+0.00%) |
Aug 18, 2014 | 10.38 | 10.47 | 10.36 | 10.45 | 90,259 | +0.17(+1.65%) |
Aug 15, 2014 | 10.45 | 10.47 | 10.19 | 10.28 | 115,712 | -0.15(-1.44%) |
Aug 14, 2014 | 10.43 | 10.49 | 10.34 | 10.43 | 101,298 | -0.04(-0.38%) |
Aug 13, 2014 | 10.57 | 10.57 | 10.40 | 10.47 | 63,929 | -0.07(-0.66%) |
Aug 12, 2014 | 10.59 | 10.72 | 10.47 | 10.54 | 36,160 | -0.12(-1.13%) |
Aug 11, 2014 | 10.55 | 10.85 | 10.55 | 10.66 | 113,214 | +0.15(+1.43%) |
Aug 08, 2014 | 10.28 | 10.58 | 10.24 | 10.51 | 70,780 | +0.21(+2.04%) |
Aug 07, 2014 | 10.34 | 10.39 | 10.23 | 10.30 | 63,119 | -0.01(-0.10%) |
Aug 06, 2014 | 10.14 | 10.45 | 10.11 | 10.31 | 85,704 | +0.11(+1.08%) |
Aug 05, 2014 | 10.23 | 10.40 | 10.13 | 10.20 | 111,425 | -0.11(-1.07%) |
Aug 04, 2014 | 10.41 | 10.41 | 10.19 | 10.31 | 162,338 | -0.04(-0.39%) |
Aug 01, 2014 | 10.74 | 10.83 | 10.15 | 10.35 | 333,493 | -0.46(-4.26%) |
Jul 31, 2014 | 10.74 | 10.93 | 10.74 | 10.81 | 131,976 | +0.02(+0.19%) |
Jul 30, 2014 | 10.85 | 10.88 | 10.69 | 10.79 | 108,482 | +0.01(+0.09%) |
Jul 29, 2014 | 10.87 | 10.99 | 10.75 | 10.78 | 70,167 | -0.11(-1.01%) |
Jul 28, 2014 | 11.04 | 11.04 | 10.82 | 10.89 | 96,171 | -0.16(-1.45%) |
Jul 25, 2014 | 11.06 | 11.15 | 11.00 | 11.05 | 78,669 | -0.10(-0.90%) |
Jul 24, 2014 | 11.30 | 11.33 | 11.04 | 11.15 | 70,989 | -0.14(-1.24%) |
Jul 23, 2014 | 11.34 | 11.35 | 11.25 | 11.29 | 49,753 | -0.04(-0.35%) |
Jul 22, 2014 | 11.23 | 11.44 | 11.20 | 11.33 | 55,253 | +0.12(+1.07%) |
Jul 21, 2014 | 11.27 | 11.30 | 11.04 | 11.21 | 150,021 | -0.09(-0.80%) |
Jul 18, 2014 | 11.11 | 11.35 | 11.06 | 11.30 | 100,368 | +0.20(+1.80%) |
Jul 17, 2014 | 11.14 | 11.22 | 11.02 | 11.10 | 73,211 | -0.09(-0.80%) |
Jul 16, 2014 | 11.13 | 11.27 | 10.98 | 11.19 | 86,117 | +0.15(+1.36%) |
Jul 15, 2014 | 11.13 | 11.17 | 10.89 | 11.04 | 215,824 | -0.09(-0.81%) |
Jul 14, 2014 | 11.00 | 11.19 | 10.91 | 11.13 | 65,682 | +0.33(+3.06%) |
Jul 11, 2014 | 10.80 | 10.95 | 10.71 | 10.80 | 110,259 | -0.07(-0.64%) |
Jul 10, 2014 | 10.59 | 11.14 | 10.59 | 10.87 | 149,434 | +0.05(+0.46%) |
Jul 09, 2014 | 10.82 | 10.96 | 10.77 | 10.82 | 80,679 | +0.02(+0.19%) |
Jul 08, 2014 | 10.67 | 10.81 | 10.55 | 10.80 | 274,644 | +0.14(+1.31%) |
Jul 07, 2014 | 10.86 | 10.86 | 10.60 | 10.66 | 89,381 | -0.26(-2.38%) |
Jul 03, 2014 | 10.70 | 10.92 | 10.92 | 10.92 | 67,500 | +0.24(+2.25%) |
Jul 02, 2014 | 10.84 | 10.99 | 10.67 | 10.68 | 144,586 | -0.21(-1.93%) |