Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.54 | 10.60 | 10.44 | 10.49 | 4,750,469 | -0.07(-0.64%) |
Sep 29, 2014 | 10.50 | 10.62 | 10.47 | 10.55 | 2,000,334 | -0.03(-0.32%) |
Sep 26, 2014 | 10.47 | 10.62 | 10.42 | 10.59 | 2,900,203 | +0.12(+1.13%) |
Sep 25, 2014 | 10.65 | 10.71 | 10.44 | 10.47 | 4,135,409 | -0.24(-2.21%) |
Sep 24, 2014 | 10.53 | 10.74 | 10.49 | 10.71 | 4,586,932 | +0.19(+1.85%) |
Sep 23, 2014 | 10.68 | 10.72 | 10.48 | 10.51 | 5,298,995 | -0.18(-1.66%) |
Sep 22, 2014 | 10.53 | 10.73 | 10.50 | 10.69 | 4,390,601 | +0.04(+0.40%) |
Sep 19, 2014 | 10.81 | 10.91 | 10.64 | 10.65 | 5,623,506 | -0.13(-1.25%) |
Sep 18, 2014 | 10.81 | 10.86 | 10.65 | 10.78 | 3,460,352 | -0.02(-0.16%) |
Sep 17, 2014 | 10.88 | 10.92 | 10.72 | 10.80 | 2,720,817 | -0.09(-0.85%) |
Sep 16, 2014 | 10.91 | 10.97 | 10.82 | 10.89 | 3,824,177 | -0.03(-0.31%) |
Sep 15, 2014 | 10.82 | 10.98 | 10.77 | 10.92 | 6,540,053 | +0.11(+1.01%) |
Sep 12, 2014 | 10.76 | 10.82 | 10.71 | 10.82 | 3,799,811 | +0.05(+0.47%) |
Sep 11, 2014 | 10.72 | 10.86 | 10.69 | 10.76 | 4,559,945 | -0.02(-0.16%) |
Sep 10, 2014 | 10.74 | 10.79 | 10.63 | 10.78 | 2,989,481 | +0.07(+0.63%) |
Sep 09, 2014 | 10.73 | 10.81 | 10.69 | 10.71 | 2,275,222 | -0.05(-0.47%) |
Sep 08, 2014 | 10.79 | 10.87 | 10.70 | 10.76 | 2,113,023 | -0.02(-0.16%) |
Sep 05, 2014 | 10.72 | 10.79 | 10.66 | 10.78 | 3,926,754 | +0.03(+0.24%) |
Sep 04, 2014 | 10.89 | 10.92 | 10.74 | 10.76 | 4,173,220 | -0.06(-0.55%) |
Sep 03, 2014 | 10.90 | 10.96 | 10.72 | 10.82 | 6,102,488 | -0.05(-0.47%) |
Sep 02, 2014 | 10.85 | 10.91 | 10.80 | 10.87 | 3,830,429 | +0.08(+0.70%) |
Aug 29, 2014 | 10.72 | 10.79 | 10.79 | 10.79 | 2,466,188 | +0.11(+1.03%) |
Aug 28, 2014 | 10.65 | 10.72 | 10.60 | 10.68 | 3,182,485 | +0.03(+0.24%) |
Aug 27, 2014 | 10.59 | 10.65 | 10.59 | 10.65 | 2,871,972 | +0.04(+0.40%) |
Aug 26, 2014 | 10.68 | 10.77 | 10.59 | 10.61 | 2,847,645 | -0.06(-0.55%) |
Aug 25, 2014 | 10.67 | 10.72 | 10.62 | 10.67 | 3,476,945 | +0.05(+0.48%) |
Aug 22, 2014 | 10.63 | 10.64 | 10.56 | 10.62 | 2,524,056 | +0.00(+0.00%) |
Aug 21, 2014 | 10.52 | 10.62 | 10.47 | 10.62 | 3,332,831 | +0.12(+1.12%) |
Aug 20, 2014 | 10.41 | 10.52 | 10.33 | 10.50 | 3,631,597 | +0.06(+0.56%) |
Aug 19, 2014 | 10.58 | 10.66 | 10.41 | 10.44 | 11,356,075 | -0.11(-1.04%) |
Aug 18, 2014 | 10.49 | 10.55 | 10.44 | 10.55 | 4,409,149 | +0.18(+1.71%) |
Aug 15, 2014 | 10.37 | 10.38 | 10.24 | 10.38 | 7,054,958 | +0.10(+0.98%) |
Aug 14, 2014 | 10.08 | 10.31 | 10.08 | 10.28 | 7,884,364 | +0.21(+2.10%) |
Aug 13, 2014 | 10.07 | 10.17 | 10.03 | 10.06 | 3,179,801 | +0.03(+0.25%) |
Aug 12, 2014 | 10.12 | 10.17 | 9.988 | 10.04 | 2,873,546 | -0.14(-1.41%) |
Aug 11, 2014 | 10.22 | 10.25 | 10.11 | 10.18 | 3,113,394 | +0.05(+0.50%) |
Aug 08, 2014 | 10.09 | 10.15 | 10.05 | 10.13 | 2,062,488 | +0.03(+0.33%) |
Aug 07, 2014 | 10.11 | 10.22 | 10.06 | 10.10 | 4,189,801 | +0.03(+0.33%) |
Aug 06, 2014 | 10.06 | 10.20 | 10.01 | 10.06 | 7,463,640 | -0.07(-0.67%) |
Aug 05, 2014 | 10.12 | 10.21 | 10.01 | 10.13 | 4,680,434 | -0.08(-0.83%) |
Aug 04, 2014 | 10.19 | 10.26 | 10.11 | 10.22 | 5,551,412 | +0.07(+0.67%) |
Aug 01, 2014 | 10.09 | 10.23 | 10.09 | 10.15 | 7,224,597 | +0.03(+0.25%) |
Jul 31, 2014 | 10.21 | 10.23 | 9.955 | 10.12 | 8,368,119 | -0.23(-2.20%) |
Jul 30, 2014 | 10.33 | 10.38 | 10.22 | 10.35 | 5,071,750 | +0.10(+0.99%) |
Jul 29, 2014 | 10.39 | 10.43 | 10.25 | 10.25 | 3,402,448 | -0.15(-1.46%) |
Jul 28, 2014 | 10.39 | 10.46 | 10.23 | 10.40 | 4,525,247 | +0.03(+0.33%) |
Jul 25, 2014 | 10.35 | 10.45 | 10.28 | 10.37 | 4,098,031 | -0.03(-0.32%) |
Jul 24, 2014 | 10.12 | 10.58 | 10.07 | 10.40 | 10,077,209 | +0.65(+6.66%) |
Jul 23, 2014 | 9.676 | 9.786 | 9.635 | 9.752 | 3,648,093 | +0.07(+0.70%) |
Jul 22, 2014 | 9.870 | 9.870 | 9.634 | 9.685 | 3,073,470 | -0.09(-0.95%) |
Jul 21, 2014 | 9.879 | 9.879 | 9.718 | 9.777 | 5,923,087 | -0.18(-1.78%) |
Jul 18, 2014 | 9.668 | 10.01 | 9.668 | 9.955 | 3,303,776 | +0.20(+2.08%) |
Jul 17, 2014 | 9.828 | 9.887 | 9.727 | 9.752 | 3,937,856 | -0.14(-1.45%) |
Jul 16, 2014 | 9.980 | 9.980 | 9.832 | 9.896 | 2,349,983 | -0.03(-0.34%) |
Jul 15, 2014 | 9.921 | 9.997 | 9.836 | 9.929 | 3,247,640 | +0.03(+0.26%) |
Jul 14, 2014 | 9.938 | 10.01 | 9.862 | 9.904 | 2,429,658 | +0.04(+0.43%) |
Jul 11, 2014 | 9.735 | 9.904 | 9.718 | 9.862 | 2,927,794 | +0.16(+1.65%) |
Jul 10, 2014 | 9.550 | 9.752 | 9.499 | 9.702 | 2,881,723 | -0.01(-0.09%) |
Jul 09, 2014 | 9.685 | 9.735 | 9.651 | 9.710 | 1,895,180 | +0.07(+0.70%) |
Jul 08, 2014 | 9.702 | 9.718 | 9.567 | 9.642 | 2,896,807 | -0.06(-0.61%) |
Jul 07, 2014 | 9.845 | 9.870 | 9.685 | 9.702 | 2,796,215 | -0.18(-1.79%) |
Jul 03, 2014 | 9.879 | 9.879 | 9.879 | 9.879 | 1,397,091 | +0.00(+0.00%) |
Jul 02, 2014 | 9.938 | 9.955 | 9.828 | 9.879 | 3,801,826 | -0.08(-0.76%) |