Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.67 | 10.71 | 10.59 | 10.59 | 4,215,802 | -0.09(-0.82%) |
Sep 29, 2014 | 10.64 | 10.74 | 10.59 | 10.67 | 4,475,081 | -0.01(-0.14%) |
Sep 26, 2014 | 10.68 | 10.73 | 10.62 | 10.69 | 3,685,082 | +0.02(+0.21%) |
Sep 25, 2014 | 10.80 | 10.82 | 10.65 | 10.67 | 3,428,119 | -0.15(-1.39%) |
Sep 24, 2014 | 10.73 | 10.82 | 10.68 | 10.82 | 3,736,239 | +0.08(+0.78%) |
Sep 23, 2014 | 10.78 | 10.85 | 10.70 | 10.73 | 3,953,477 | -0.03(-0.31%) |
Sep 22, 2014 | 10.92 | 10.94 | 10.76 | 10.77 | 2,863,606 | -0.14(-1.24%) |
Sep 19, 2014 | 11.02 | 11.06 | 10.89 | 10.90 | 5,313,904 | -0.06(-0.53%) |
Sep 18, 2014 | 10.97 | 11.07 | 10.93 | 10.96 | 5,293,826 | +0.02(+0.20%) |
Sep 17, 2014 | 10.91 | 11.02 | 10.88 | 10.94 | 3,291,653 | +0.04(+0.40%) |
Sep 16, 2014 | 10.78 | 10.96 | 10.76 | 10.89 | 4,402,590 | -0.09(-0.80%) |
Sep 15, 2014 | 10.97 | 11.08 | 10.93 | 10.98 | 2,362,910 | -0.01(-0.07%) |
Sep 12, 2014 | 11.01 | 11.07 | 10.94 | 10.99 | 2,848,529 | -0.01(-0.13%) |
Sep 11, 2014 | 10.93 | 11.01 | 10.91 | 11.00 | 2,600,610 | +0.07(+0.60%) |
Sep 10, 2014 | 10.92 | 11.00 | 10.87 | 10.94 | 2,507,189 | +0.04(+0.34%) |
Sep 09, 2014 | 10.96 | 10.99 | 10.86 | 10.90 | 2,071,109 | -0.07(-0.67%) |
Sep 08, 2014 | 10.93 | 11.02 | 10.90 | 10.97 | 2,405,521 | +0.00(+0.00%) |
Sep 05, 2014 | 10.89 | 10.97 | 10.85 | 10.97 | 2,928,387 | +0.07(+0.60%) |
Sep 04, 2014 | 10.98 | 11.00 | 10.89 | 10.91 | 2,479,218 | -0.04(-0.40%) |
Sep 03, 2014 | 11.02 | 11.05 | 10.92 | 10.95 | 2,758,018 | -0.05(-0.47%) |
Sep 02, 2014 | 10.97 | 11.00 | 10.92 | 11.00 | 2,285,482 | +0.07(+0.60%) |
Aug 29, 2014 | 10.95 | 10.94 | 10.94 | 10.94 | 1,995,086 | +0.01(+0.07%) |
Aug 28, 2014 | 10.92 | 10.95 | 10.88 | 10.93 | 1,559,203 | -0.01(-0.13%) |
Aug 27, 2014 | 10.99 | 11.00 | 10.92 | 10.94 | 2,029,169 | -0.02(-0.20%) |
Aug 26, 2014 | 10.92 | 10.99 | 10.89 | 10.97 | 1,724,533 | +0.05(+0.47%) |
Aug 25, 2014 | 10.95 | 10.97 | 10.87 | 10.92 | 1,593,805 | +0.03(+0.27%) |
Aug 22, 2014 | 10.91 | 10.92 | 10.88 | 10.89 | 1,788,836 | -0.04(-0.40%) |
Aug 21, 2014 | 10.80 | 10.95 | 10.79 | 10.93 | 2,869,639 | +0.14(+1.25%) |
Aug 20, 2014 | 10.75 | 10.81 | 10.73 | 10.79 | 1,531,532 | +0.02(+0.17%) |
Aug 19, 2014 | 10.73 | 10.80 | 10.73 | 10.78 | 1,868,369 | +0.01(+0.14%) |
Aug 18, 2014 | 10.79 | 10.79 | 10.70 | 10.76 | 2,025,646 | +0.06(+0.55%) |
Aug 15, 2014 | 10.81 | 10.86 | 10.64 | 10.70 | 4,543,216 | -0.10(-0.88%) |
Aug 14, 2014 | 10.67 | 10.78 | 10.67 | 10.80 | 2,592,000 | +0.12(+1.10%) |
Aug 13, 2014 | 10.68 | 10.75 | 10.64 | 10.68 | 1,921,835 | +0.05(+0.48%) |
Aug 12, 2014 | 10.63 | 10.70 | 10.60 | 10.63 | 2,146,807 | +0.00(+0.00%) |
Aug 11, 2014 | 10.59 | 10.67 | 10.56 | 10.63 | 2,006,268 | +0.01(+0.14%) |
Aug 08, 2014 | 10.56 | 10.62 | 10.54 | 10.62 | 2,161,079 | +0.08(+0.76%) |
Aug 07, 2014 | 10.65 | 10.69 | 10.49 | 10.54 | 3,806,604 | -0.10(-0.93%) |
Aug 06, 2014 | 10.51 | 10.64 | 10.51 | 10.63 | 4,817,548 | +0.10(+0.94%) |
Aug 05, 2014 | 10.51 | 10.60 | 10.48 | 10.54 | 3,627,905 | -0.01(-0.07%) |
Aug 04, 2014 | 10.48 | 10.57 | 10.42 | 10.54 | 6,817,524 | +0.07(+0.63%) |
Aug 01, 2014 | 10.62 | 10.69 | 10.46 | 10.48 | 4,679,169 | -0.15(-1.38%) |
Jul 31, 2014 | 10.71 | 10.75 | 10.59 | 10.62 | 8,244,688 | -0.16(-1.49%) |
Jul 30, 2014 | 10.84 | 10.92 | 10.75 | 10.78 | 3,570,642 | -0.03(-0.24%) |
Jul 29, 2014 | 10.81 | 10.89 | 10.79 | 10.81 | 3,405,523 | -0.01(-0.07%) |
Jul 28, 2014 | 10.82 | 10.86 | 10.77 | 10.82 | 2,726,580 | -0.02(-0.20%) |
Jul 25, 2014 | 10.82 | 10.86 | 10.74 | 10.84 | 2,665,138 | +0.04(+0.34%) |
Jul 24, 2014 | 10.81 | 10.85 | 10.74 | 10.80 | 2,593,731 | +0.07(+0.61%) |
Jul 23, 2014 | 10.70 | 10.84 | 10.69 | 10.74 | 3,417,426 | +0.01(+0.07%) |
Jul 22, 2014 | 10.79 | 10.82 | 10.71 | 10.73 | 2,907,259 | -0.04(-0.34%) |
Jul 21, 2014 | 10.70 | 10.82 | 10.60 | 10.77 | 5,429,162 | +0.05(+0.47%) |
Jul 18, 2014 | 10.69 | 10.79 | 10.57 | 10.72 | 6,473,774 | +0.01(+0.13%) |
Jul 17, 2014 | 10.74 | 10.77 | 10.66 | 10.70 | 6,574,610 | -0.09(-0.80%) |
Jul 16, 2014 | 10.98 | 10.98 | 10.77 | 10.79 | 5,715,448 | -0.20(-1.78%) |
Jul 15, 2014 | 10.96 | 11.01 | 10.89 | 10.98 | 3,573,431 | +0.03(+0.26%) |
Jul 14, 2014 | 10.95 | 11.00 | 10.92 | 10.95 | 2,717,692 | +0.04(+0.40%) |
Jul 11, 2014 | 10.91 | 10.96 | 10.86 | 10.91 | 2,905,210 | +0.01(+0.13%) |
Jul 10, 2014 | 10.89 | 10.94 | 10.85 | 10.90 | 5,807,871 | -0.01(-0.10%) |
Jul 09, 2014 | 10.98 | 11.02 | 10.90 | 10.91 | 3,882,034 | -0.02(-0.17%) |
Jul 08, 2014 | 11.00 | 11.00 | 10.89 | 10.93 | 4,439,533 | -0.06(-0.53%) |
Jul 07, 2014 | 11.01 | 11.06 | 10.95 | 10.98 | 3,459,718 | -0.07(-0.65%) |
Jul 03, 2014 | 11.01 | 11.06 | 11.06 | 11.06 | 1,859,664 | +0.11(+0.99%) |
Jul 02, 2014 | 11.02 | 11.05 | 10.90 | 10.95 | 2,968,096 | -0.07(-0.66%) |