Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.08 | 10.09 | 10.08 | 10.09 | 492 | -0.03(-0.32%) |
Sep 29, 2014 | 10.11 | 10.12 | 10.10 | 10.12 | 10,646 | -0.13(-1.30%) |
Sep 26, 2014 | 10.26 | 10.26 | 10.26 | 10.26 | 793 | +0.03(+0.27%) |
Sep 25, 2014 | 10.23 | 10.23 | 10.23 | 10.23 | 14 | +0.00(+0.00%) |
Sep 24, 2014 | 10.24 | 10.24 | 10.23 | 10.23 | 636 | +0.14(+1.37%) |
Sep 22, 2014 | 10.12 | 10.09 | 10.09 | 10.09 | 9,108 | -0.24(-2.36%) |
Sep 18, 2014 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.00(+0.00%) |
Sep 17, 2014 | 10.33 | 10.34 | 10.33 | 10.33 | 2,461 | -0.13(-1.24%) |
Sep 16, 2014 | 10.30 | 10.47 | 10.30 | 10.46 | 6,031 | +0.20(+1.98%) |
Sep 15, 2014 | 10.26 | 10.26 | 10.26 | 10.26 | 360 | -0.12(-1.17%) |
Sep 12, 2014 | 10.40 | 10.41 | 10.37 | 10.38 | 5,312 | -0.02(-0.16%) |
Sep 11, 2014 | 10.39 | 10.40 | 10.39 | 10.40 | 455 | -0.01(-0.08%) |
Sep 10, 2014 | 10.42 | 10.46 | 10.46 | 10.41 | 371 | -0.05(-0.47%) |
Sep 09, 2014 | 10.49 | 10.52 | 10.45 | 10.46 | 9,727 | -0.10(-0.96%) |
Sep 08, 2014 | 10.55 | 10.56 | 10.55 | 10.56 | 2,245 | -0.04(-0.42%) |
Sep 05, 2014 | 10.55 | 10.60 | 10.55 | 10.60 | 15,655 | -0.02(-0.23%) |
Sep 04, 2014 | 10.63 | 10.55 | 10.55 | 10.63 | 317 | +0.07(+0.69%) |
Sep 03, 2014 | 10.55 | 10.56 | 10.55 | 10.55 | 2,998 | +0.29(+2.85%) |
Sep 02, 2014 | 10.26 | 10.26 | 10.26 | 10.26 | 100 | +0.00(+0.00%) |
Aug 29, 2014 | 10.26 | 10.26 | 10.26 | 10.26 | 861 | +0.11(+1.04%) |
Aug 28, 2014 | 10.16 | 10.16 | 10.16 | 10.16 | 896 | -0.15(-1.42%) |
Aug 27, 2014 | 10.30 | 10.30 | 10.30 | 10.30 | 180 | -0.09(-0.89%) |
Aug 26, 2014 | 10.42 | 10.42 | 10.39 | 10.39 | 812 | -0.09(-0.83%) |
Aug 25, 2014 | 10.48 | 10.48 | 10.48 | 10.48 | 492 | +0.10(+0.94%) |
Aug 22, 2014 | 10.36 | 10.42 | 10.36 | 10.38 | 7,824 | +0.02(+0.16%) |
Aug 21, 2014 | 10.48 | 10.48 | 10.37 | 10.37 | 7,505 | -0.19(-1.77%) |
Aug 19, 2014 | 10.55 | 10.55 | 10.55 | 10.55 | 861 | +0.00(+0.00%) |
Aug 18, 2014 | 10.44 | 10.58 | 10.44 | 10.55 | 2,220 | -0.02(-0.23%) |
Aug 15, 2014 | 10.58 | 10.58 | 10.58 | 10.58 | 88 | +0.00(+0.00%) |
Aug 14, 2014 | 10.63 | 10.64 | 10.57 | 10.58 | 3,816 | -0.13(-1.21%) |
Aug 13, 2014 | 10.63 | 10.75 | 10.63 | 10.71 | 11,267 | +0.16(+1.54%) |
Aug 12, 2014 | 10.46 | 10.55 | 10.46 | 10.55 | 1,846 | +0.06(+0.54%) |
Aug 11, 2014 | 10.42 | 10.50 | 10.36 | 10.49 | 3,938 | +0.01(+0.08%) |
Aug 08, 2014 | 10.37 | 10.48 | 10.37 | 10.48 | 4,471 | +0.17(+1.65%) |
Aug 07, 2014 | 10.37 | 10.37 | 10.21 | 10.31 | 2,586 | -0.05(-0.47%) |
Aug 06, 2014 | 10.37 | 10.40 | 10.32 | 10.36 | 1,478 | +0.04(+0.39%) |
Aug 05, 2014 | 10.35 | 10.35 | 10.32 | 10.32 | 1,230 | -0.06(-0.62%) |
Aug 04, 2014 | 10.28 | 10.38 | 10.28 | 10.38 | 4,138 | +0.31(+3.06%) |
Aug 01, 2014 | 10.16 | 10.16 | 10.07 | 10.07 | 3,150 | -0.09(-0.88%) |
Jul 31, 2014 | 10.27 | 10.27 | 10.16 | 10.16 | 1,234 | -0.24(-2.27%) |
Jul 30, 2014 | 10.40 | 10.40 | 10.40 | 10.40 | 1,729 | +0.07(+0.71%) |
Jul 29, 2014 | 10.48 | 10.48 | 10.33 | 10.33 | 6,038 | -0.03(-0.31%) |
Jul 28, 2014 | 10.28 | 10.36 | 10.27 | 10.36 | 5,285 | +0.25(+2.49%) |
Jul 25, 2014 | 10.11 | 10.11 | 10.11 | 10.11 | 16 | +0.00(+0.00%) |
Jul 24, 2014 | 10.11 | 10.11 | 10.11 | 10.11 | 2 | +0.00(+0.02%) |
Jul 23, 2014 | 10.11 | 10.11 | 10.11 | 10.11 | 1 | +0.00(+0.00%) |
Jul 22, 2014 | 10.11 | 10.11 | 10.11 | 10.11 | 1,374 | +0.17(+1.70%) |
Jul 18, 2014 | 9.936 | 9.936 | 9.936 | 9.936 | 738 | -0.07(-0.73%) |
Jul 16, 2014 | 9.993 | 10.01 | 10.01 | 10.01 | 2,215 | +0.21(+2.16%) |
Jul 14, 2014 | 9.798 | 9.798 | 9.798 | 9.798 | 0 | +0.00(+0.00%) |
Jul 11, 2014 | 9.749 | 9.798 | 9.749 | 9.798 | 2,011 | +0.06(+0.58%) |
Jul 10, 2014 | 9.587 | 9.741 | 9.587 | 9.741 | 12,576 | +0.04(+0.42%) |
Jul 09, 2014 | 9.684 | 9.701 | 9.684 | 9.701 | 980 | -0.06(-0.58%) |
Jul 08, 2014 | 9.757 | 9.757 | 9.757 | 9.757 | 472 | +0.00(+0.00%) |
Jul 07, 2014 | 9.757 | 9.757 | 9.757 | 9.757 | 843 | +0.29(+3.07%) |
Jul 03, 2014 | 9.465 | 9.467 | 9.467 | 9.467 | 0 | +0.00(+0.00%) |
Jul 02, 2014 | 9.467 | 9.465 | 9.467 | 9.467 | 4 | +0.00(+0.00%) |