Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.20 | 10.37 | 10.12 | 10.24 | 109,824 | +0.00(+0.00%) |
Sep 29, 2014 | 10.52 | 10.65 | 10.18 | 10.24 | 71,640 | -0.47(-4.39%) |
Sep 26, 2014 | 10.84 | 10.93 | 10.63 | 10.71 | 38,514 | -0.09(-0.83%) |
Sep 25, 2014 | 11.17 | 11.24 | 10.75 | 10.80 | 47,049 | -0.37(-3.31%) |
Sep 24, 2014 | 11.02 | 11.25 | 10.92 | 11.17 | 58,334 | +0.29(+2.67%) |
Sep 23, 2014 | 10.55 | 11.04 | 10.55 | 10.88 | 90,011 | +0.34(+3.23%) |
Sep 22, 2014 | 10.73 | 10.88 | 10.41 | 10.54 | 80,376 | -0.29(-2.68%) |
Sep 19, 2014 | 11.13 | 11.35 | 10.72 | 10.83 | 186,649 | -0.26(-2.34%) |
Sep 18, 2014 | 10.94 | 11.11 | 10.87 | 11.09 | 60,282 | +0.21(+1.93%) |
Sep 17, 2014 | 10.87 | 11.10 | 10.80 | 10.88 | 40,039 | +0.02(+0.18%) |
Sep 16, 2014 | 10.88 | 11.07 | 10.81 | 10.86 | 34,680 | -0.08(-0.73%) |
Sep 15, 2014 | 11.05 | 11.09 | 10.87 | 10.94 | 45,412 | -0.08(-0.73%) |
Sep 12, 2014 | 11.13 | 11.15 | 10.91 | 11.02 | 57,061 | -0.18(-1.61%) |
Sep 11, 2014 | 11.11 | 11.25 | 10.97 | 11.20 | 48,491 | +0.01(+0.09%) |
Sep 10, 2014 | 10.99 | 11.26 | 10.96 | 11.19 | 38,856 | +0.23(+2.10%) |
Sep 09, 2014 | 11.34 | 11.46 | 10.95 | 10.96 | 64,765 | -0.43(-3.78%) |
Sep 08, 2014 | 10.97 | 11.50 | 10.95 | 11.39 | 102,465 | +0.45(+4.11%) |
Sep 05, 2014 | 10.80 | 10.98 | 10.80 | 10.94 | 33,020 | +0.09(+0.83%) |
Sep 04, 2014 | 10.81 | 10.99 | 10.80 | 10.85 | 72,261 | -0.02(-0.18%) |
Sep 03, 2014 | 10.86 | 10.97 | 10.84 | 10.87 | 46,537 | +0.02(+0.18%) |
Sep 02, 2014 | 10.70 | 10.89 | 10.61 | 10.85 | 69,004 | +0.19(+1.78%) |
Aug 29, 2014 | 10.49 | 10.66 | 10.66 | 10.66 | 20,100 | +0.17(+1.62%) |
Aug 28, 2014 | 10.53 | 10.55 | 10.49 | 10.49 | 39,387 | -0.11(-1.04%) |
Aug 27, 2014 | 10.45 | 10.69 | 10.29 | 10.60 | 87,081 | +0.19(+1.83%) |
Aug 26, 2014 | 10.50 | 10.55 | 10.25 | 10.41 | 73,689 | -0.08(-0.76%) |
Aug 25, 2014 | 10.56 | 10.69 | 10.34 | 10.49 | 55,711 | -0.02(-0.19%) |
Aug 22, 2014 | 10.49 | 10.63 | 10.41 | 10.51 | 62,054 | -0.06(-0.57%) |
Aug 21, 2014 | 10.55 | 10.62 | 10.42 | 10.57 | 73,999 | -0.05(-0.47%) |
Aug 20, 2014 | 10.56 | 10.68 | 10.49 | 10.62 | 76,638 | +0.02(+0.19%) |
Aug 19, 2014 | 10.88 | 10.90 | 10.55 | 10.60 | 42,293 | -0.27(-2.48%) |
Aug 18, 2014 | 10.65 | 10.87 | 10.49 | 10.87 | 60,173 | +0.33(+3.13%) |
Aug 15, 2014 | 10.89 | 10.90 | 10.50 | 10.54 | 60,494 | -0.25(-2.32%) |
Aug 14, 2014 | 10.96 | 10.97 | 10.71 | 10.79 | 57,966 | -0.20(-1.82%) |
Aug 13, 2014 | 10.80 | 11.06 | 10.79 | 10.99 | 152,629 | +0.14(+1.29%) |
Aug 12, 2014 | 10.90 | 10.94 | 10.78 | 10.85 | 64,083 | -0.11(-1.00%) |
Aug 11, 2014 | 10.83 | 11.22 | 10.70 | 10.96 | 81,376 | +0.21(+1.95%) |
Aug 08, 2014 | 10.32 | 10.79 | 10.31 | 10.75 | 185,360 | +0.42(+4.07%) |
Aug 07, 2014 | 10.53 | 10.60 | 10.24 | 10.33 | 49,562 | -0.15(-1.43%) |
Aug 06, 2014 | 10.36 | 10.79 | 10.36 | 10.48 | 138,016 | +0.19(+1.85%) |
Aug 05, 2014 | 10.18 | 10.37 | 10.14 | 10.29 | 123,499 | +0.07(+0.68%) |
Aug 04, 2014 | 9.720 | 10.26 | 9.680 | 10.22 | 106,030 | +0.51(+5.25%) |
Aug 01, 2014 | 9.770 | 9.952 | 9.490 | 9.710 | 101,821 | -0.02(-0.21%) |
Jul 31, 2014 | 9.680 | 9.760 | 9.486 | 9.730 | 225,501 | -0.09(-0.92%) |
Jul 30, 2014 | 9.320 | 9.840 | 9.170 | 9.820 | 233,011 | +0.15(+1.55%) |
Jul 29, 2014 | 10.35 | 10.64 | 9.510 | 9.670 | 249,201 | -0.61(-5.93%) |
Jul 28, 2014 | 10.51 | 10.69 | 10.27 | 10.28 | 128,838 | -0.23(-2.19%) |
Jul 25, 2014 | 10.57 | 10.74 | 10.46 | 10.51 | 43,398 | -0.12(-1.13%) |
Jul 24, 2014 | 10.75 | 10.89 | 10.52 | 10.63 | 34,143 | -0.09(-0.84%) |
Jul 23, 2014 | 10.89 | 11.00 | 10.66 | 10.72 | 28,612 | -0.16(-1.47%) |
Jul 22, 2014 | 10.82 | 11.05 | 10.77 | 10.88 | 36,767 | +0.14(+1.30%) |
Jul 21, 2014 | 10.91 | 11.04 | 10.72 | 10.74 | 41,565 | -0.29(-2.63%) |
Jul 18, 2014 | 10.75 | 11.06 | 10.75 | 11.03 | 47,441 | +0.24(+2.22%) |
Jul 17, 2014 | 11.14 | 11.17 | 10.75 | 10.79 | 47,587 | -0.40(-3.57%) |
Jul 16, 2014 | 11.44 | 11.48 | 11.16 | 11.19 | 52,250 | -0.19(-1.67%) |
Jul 15, 2014 | 11.82 | 11.90 | 11.35 | 11.38 | 43,215 | -0.43(-3.64%) |
Jul 14, 2014 | 11.93 | 12.06 | 11.79 | 11.81 | 41,397 | -0.02(-0.17%) |
Jul 11, 2014 | 11.66 | 11.85 | 11.66 | 11.83 | 96,753 | +0.17(+1.46%) |
Jul 10, 2014 | 11.68 | 11.95 | 11.50 | 11.66 | 68,185 | -0.35(-2.91%) |
Jul 09, 2014 | 11.86 | 12.10 | 11.68 | 12.01 | 83,005 | +0.18(+1.52%) |
Jul 08, 2014 | 12.20 | 12.20 | 11.75 | 11.83 | 114,914 | -0.55(-4.44%) |
Jul 07, 2014 | 12.36 | 12.60 | 12.09 | 12.38 | 137,739 | -0.12(-0.96%) |
Jul 03, 2014 | 12.44 | 12.50 | 12.50 | 12.50 | 44,900 | +0.10(+0.81%) |
Jul 02, 2014 | 12.33 | 12.66 | 12.33 | 12.40 | 83,819 | +0.04(+0.32%) |