Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.98 | 10.99 | 10.82 | 10.95 | 2,551,703 | +0.02(+0.20%) |
Sep 29, 2014 | 11.12 | 11.20 | 10.90 | 10.93 | 3,339,672 | -0.55(-4.80%) |
Sep 26, 2014 | 11.41 | 11.54 | 11.34 | 11.48 | 1,653,320 | +0.03(+0.24%) |
Sep 25, 2014 | 11.57 | 11.61 | 11.43 | 11.45 | 1,760,855 | -0.19(-1.62%) |
Sep 24, 2014 | 11.64 | 11.67 | 11.48 | 11.64 | 2,604,438 | +0.01(+0.10%) |
Sep 23, 2014 | 11.82 | 11.88 | 11.51 | 11.63 | 4,071,420 | -0.22(-1.83%) |
Sep 22, 2014 | 11.69 | 11.85 | 11.63 | 11.85 | 4,821,626 | -0.14(-1.21%) |
Sep 19, 2014 | 12.16 | 12.18 | 11.87 | 11.99 | 3,009,498 | -0.06(-0.46%) |
Sep 18, 2014 | 12.00 | 12.19 | 12.00 | 12.05 | 3,803,336 | -0.06(-0.46%) |
Sep 17, 2014 | 12.21 | 12.28 | 12.07 | 12.10 | 5,004,206 | -0.13(-1.05%) |
Sep 16, 2014 | 12.07 | 12.32 | 12.05 | 12.23 | 3,701,954 | +0.29(+2.47%) |
Sep 15, 2014 | 11.97 | 12.06 | 11.82 | 11.94 | 2,623,601 | +0.07(+0.61%) |
Sep 12, 2014 | 11.77 | 11.95 | 11.70 | 11.86 | 4,128,170 | -0.24(-1.98%) |
Sep 11, 2014 | 12.11 | 12.19 | 12.00 | 12.10 | 3,343,587 | +0.06(+0.51%) |
Sep 10, 2014 | 11.93 | 12.06 | 11.84 | 12.04 | 2,998,439 | -0.01(-0.09%) |
Sep 09, 2014 | 12.13 | 12.18 | 11.99 | 12.05 | 4,299,738 | -0.38(-3.04%) |
Sep 08, 2014 | 12.33 | 12.52 | 12.27 | 12.43 | 5,139,600 | +0.11(+0.86%) |
Sep 05, 2014 | 12.22 | 12.33 | 12.15 | 12.33 | 3,534,869 | +0.21(+1.70%) |
Sep 04, 2014 | 12.21 | 12.27 | 12.09 | 12.12 | 3,434,185 | -0.04(-0.37%) |
Sep 03, 2014 | 11.98 | 12.18 | 11.94 | 12.16 | 4,608,852 | +0.27(+2.25%) |
Sep 02, 2014 | 11.67 | 11.97 | 11.60 | 11.90 | 6,028,892 | +0.05(+0.39%) |
Aug 29, 2014 | 11.10 | 11.85 | 11.85 | 11.85 | 9,027,920 | +1.04(+9.63%) |
Aug 28, 2014 | 10.79 | 10.85 | 10.62 | 10.81 | 3,547,049 | -0.23(-2.06%) |
Aug 27, 2014 | 10.86 | 11.04 | 10.84 | 11.04 | 3,762,481 | +0.34(+3.21%) |
Aug 26, 2014 | 10.53 | 10.75 | 10.52 | 10.69 | 2,483,800 | +0.08(+0.73%) |
Aug 25, 2014 | 10.53 | 10.64 | 10.51 | 10.62 | 1,678,659 | +0.11(+1.00%) |
Aug 22, 2014 | 10.62 | 10.63 | 10.47 | 10.51 | 2,167,697 | -0.15(-1.40%) |
Aug 21, 2014 | 10.66 | 10.71 | 10.63 | 10.66 | 2,524,904 | +0.06(+0.52%) |
Aug 20, 2014 | 10.45 | 10.62 | 10.40 | 10.60 | 2,716,513 | +0.19(+1.81%) |
Aug 19, 2014 | 10.38 | 10.42 | 10.29 | 10.42 | 2,702,069 | +0.07(+0.70%) |
Aug 18, 2014 | 10.41 | 10.43 | 10.33 | 10.34 | 4,079,488 | +0.01(+0.05%) |
Aug 15, 2014 | 10.38 | 10.43 | 10.25 | 10.34 | 5,019,701 | +0.08(+0.76%) |
Aug 14, 2014 | 10.32 | 10.42 | 10.23 | 10.26 | 4,054,002 | -0.07(-0.64%) |
Aug 13, 2014 | 10.57 | 10.58 | 10.31 | 10.33 | 3,751,414 | -0.17(-1.58%) |
Aug 12, 2014 | 10.42 | 10.54 | 10.34 | 10.49 | 1,778,368 | +0.03(+0.26%) |
Aug 11, 2014 | 10.23 | 10.49 | 10.22 | 10.47 | 2,382,618 | +0.27(+2.61%) |
Aug 08, 2014 | 10.17 | 10.22 | 10.07 | 10.20 | 4,023,904 | -0.02(-0.22%) |
Aug 07, 2014 | 10.52 | 10.52 | 10.19 | 10.22 | 3,143,325 | -0.27(-2.59%) |
Aug 06, 2014 | 10.35 | 10.57 | 10.25 | 10.49 | 4,592,941 | +0.04(+0.37%) |
Aug 05, 2014 | 10.66 | 10.74 | 10.39 | 10.45 | 6,410,989 | -0.83(-7.31%) |
Aug 04, 2014 | 11.26 | 11.34 | 11.14 | 11.28 | 2,890,816 | +0.11(+0.99%) |
Aug 01, 2014 | 11.07 | 11.18 | 10.91 | 11.17 | 3,168,778 | +0.07(+0.62%) |
Jul 31, 2014 | 11.16 | 11.25 | 10.98 | 11.10 | 4,455,017 | -0.19(-1.66%) |
Jul 30, 2014 | 11.18 | 11.40 | 11.17 | 11.29 | 2,264,048 | +0.08(+0.74%) |
Jul 29, 2014 | 11.23 | 11.42 | 11.18 | 11.21 | 1,529,945 | -0.14(-1.21%) |
Jul 28, 2014 | 11.30 | 11.41 | 11.19 | 11.34 | 1,372,928 | +0.02(+0.15%) |
Jul 25, 2014 | 11.33 | 11.39 | 11.24 | 11.33 | 3,122,086 | -0.09(-0.77%) |
Jul 24, 2014 | 11.35 | 11.42 | 11.30 | 11.41 | 1,775,656 | +0.18(+1.62%) |
Jul 23, 2014 | 11.25 | 11.29 | 11.17 | 11.23 | 1,647,810 | -0.08(-0.73%) |
Jul 22, 2014 | 11.27 | 11.35 | 11.27 | 11.32 | 1,569,430 | +0.13(+1.13%) |
Jul 21, 2014 | 11.07 | 11.22 | 11.01 | 11.19 | 1,976,670 | +0.12(+1.04%) |
Jul 18, 2014 | 11.18 | 11.22 | 11.05 | 11.07 | 2,692,793 | +0.08(+0.70%) |
Jul 17, 2014 | 11.02 | 11.14 | 10.84 | 11.00 | 3,352,760 | -0.03(-0.25%) |
Jul 16, 2014 | 11.06 | 11.27 | 11.01 | 11.02 | 2,926,705 | +0.09(+0.81%) |
Jul 15, 2014 | 10.91 | 10.98 | 10.89 | 10.94 | 1,301,139 | -0.04(-0.35%) |
Jul 14, 2014 | 10.89 | 11.07 | 10.80 | 10.97 | 2,848,625 | +0.21(+2.00%) |
Jul 11, 2014 | 10.80 | 10.87 | 10.69 | 10.76 | 1,913,801 | -0.05(-0.46%) |
Jul 10, 2014 | 10.83 | 10.91 | 10.75 | 10.81 | 2,771,067 | -0.10(-0.91%) |
Jul 09, 2014 | 10.97 | 11.12 | 10.76 | 10.91 | 3,122,610 | -0.06(-0.55%) |
Jul 08, 2014 | 11.11 | 11.12 | 10.96 | 10.97 | 2,595,015 | -0.05(-0.45%) |
Jul 07, 2014 | 11.16 | 11.20 | 10.98 | 11.02 | 2,119,605 | -0.20(-1.82%) |
Jul 03, 2014 | 11.07 | 11.22 | 11.22 | 11.22 | 1,500,651 | +0.10(+0.94%) |
Jul 02, 2014 | 11.10 | 11.21 | 11.08 | 11.12 | 2,823,744 | -0.06(-0.49%) |