Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.16 | 10.25 | 10.11 | 10.22 | 25,899 | +0.10(+0.99%) |
Sep 29, 2014 | 10.23 | 10.23 | 10.05 | 10.12 | 30,526 | -0.10(-0.98%) |
Sep 26, 2014 | 10.03 | 10.22 | 10.02 | 10.22 | 25,643 | +0.07(+0.69%) |
Sep 25, 2014 | 10.10 | 10.15 | 10.01 | 10.15 | 58,975 | +0.06(+0.59%) |
Sep 24, 2014 | 10.14 | 10.18 | 10.05 | 10.09 | 46,560 | -0.03(-0.30%) |
Sep 23, 2014 | 10.21 | 10.21 | 10.05 | 10.12 | 43,768 | -0.11(-1.08%) |
Sep 22, 2014 | 10.40 | 10.41 | 10.16 | 10.23 | 56,733 | -0.17(-1.63%) |
Sep 19, 2014 | 10.24 | 10.35 | 10.21 | 10.40 | 47,766 | +0.16(+1.56%) |
Sep 18, 2014 | 10.14 | 10.24 | 10.14 | 10.24 | 39,748 | +0.09(+0.89%) |
Sep 17, 2014 | 10.15 | 10.15 | 10.08 | 10.15 | 18,124 | -0.05(-0.49%) |
Sep 16, 2014 | 10.08 | 10.20 | 10.02 | 10.20 | 151,675 | +0.05(+0.49%) |
Sep 15, 2014 | 10.22 | 10.22 | 10.15 | 10.15 | 31,552 | -0.07(-0.68%) |
Sep 12, 2014 | 10.29 | 10.29 | 10.20 | 10.22 | 26,298 | -0.07(-0.68%) |
Sep 11, 2014 | 10.26 | 10.31 | 10.23 | 10.29 | 30,540 | +0.03(+0.29%) |
Sep 10, 2014 | 10.28 | 10.30 | 10.26 | 10.26 | 43,209 | -0.05(-0.48%) |
Sep 09, 2014 | 10.37 | 10.40 | 10.31 | 10.31 | 21,590 | -0.11(-1.06%) |
Sep 08, 2014 | 10.59 | 10.59 | 10.31 | 10.42 | 36,604 | -0.16(-1.51%) |
Sep 05, 2014 | 10.59 | 10.53 | 10.58 | 10,800 | +0.04(+0.38%) | |
Sep 04, 2014 | 10.58 | 10.59 | 10.53 | 10.54 | 12,042 | -0.06(-0.57%) |
Sep 03, 2014 | 10.68 | 10.68 | 10.52 | 10.60 | 20,926 | -0.08(-0.75%) |
Sep 02, 2014 | 10.65 | 10.68 | 10.61 | 10.68 | 12,923 | +0.09(+0.85%) |
Aug 29, 2014 | 10.59 | 10.59 | 10.59 | 0 | -0.09(-0.84%) | |
Aug 28, 2014 | 10.56 | 10.68 | 10.55 | 10.68 | 12,778 | +0.05(+0.47%) |
Aug 27, 2014 | 10.60 | 10.67 | 10.55 | 10.63 | 24,996 | -0.03(-0.28%) |
Aug 26, 2014 | 10.66 | 10.70 | 10.66 | 10.66 | 11,701 | -0.01(-0.09%) |
Aug 25, 2014 | 10.68 | 10.68 | 10.62 | 10.67 | 14,207 | -0.01(-0.09%) |
Aug 22, 2014 | 10.72 | 10.72 | 10.59 | 10.68 | 36,304 | -0.02(-0.19%) |
Aug 21, 2014 | 10.69 | 10.70 | 10.60 | 10.70 | 17,814 | +0.00(+0.00%) |
Aug 20, 2014 | 10.66 | 10.72 | 10.65 | 10.70 | 14,952 | +0.00(+0.00%) |
Aug 19, 2014 | 10.70 | 10.70 | 10.60 | 10.70 | 20,537 | +0.03(+0.28%) |
Aug 18, 2014 | 10.58 | 10.72 | 10.55 | 10.67 | 18,877 | +0.04(+0.38%) |
Aug 15, 2014 | 10.48 | 10.63 | 10.48 | 10.63 | 31,577 | +0.15(+1.43%) |
Aug 14, 2014 | 10.53 | 10.53 | 10.41 | 10.48 | 29,295 | +0.00(+0.00%) |
Aug 13, 2014 | 10.59 | 10.59 | 10.39 | 10.48 | 29,412 | -0.04(-0.38%) |
Aug 12, 2014 | 10.53 | 10.60 | 10.50 | 10.52 | 29,900 | -0.02(-0.19%) |
Aug 11, 2014 | 10.49 | 10.54 | 10.44 | 10.54 | 26,686 | +0.10(+0.96%) |
Aug 08, 2014 | 10.32 | 10.50 | 10.32 | 10.44 | 34,577 | +0.19(+1.85%) |
Aug 07, 2014 | 10.19 | 10.33 | 10.19 | 10.25 | 26,979 | +0.04(+0.39%) |
Aug 06, 2014 | 10.20 | 10.30 | 10.14 | 10.21 | 25,656 | +0.06(+0.59%) |
Aug 05, 2014 | 10.23 | 10.29 | 10.13 | 10.15 | 16,818 | -0.03(-0.29%) |
Aug 01, 2014 | 10.18 | 10.18 | 10.18 | 0 | +0.02(+0.20%) | |
Jul 31, 2014 | 10.28 | 10.29 | 10.11 | 10.16 | 36,506 | -0.06(-0.59%) |
Jul 30, 2014 | 10.30 | 10.33 | 10.21 | 10.22 | 23,991 | -0.16(-1.54%) |
Jul 29, 2014 | 10.37 | 10.38 | 10.31 | 10.38 | 37,361 | +0.00(+0.00%) |
Jul 28, 2014 | 10.41 | 10.41 | 10.35 | 10.38 | 17,885 | +0.00(+0.00%) |
Jul 25, 2014 | 10.43 | 10.46 | 10.38 | 10.38 | 17,205 | -0.11(-1.05%) |
Jul 24, 2014 | 10.42 | 10.49 | 10.42 | 10.49 | 26,489 | +0.04(+0.38%) |
Jul 23, 2014 | 10.46 | 10.47 | 10.40 | 10.45 | 11,859 | +0.07(+0.67%) |
Jul 22, 2014 | 10.35 | 10.56 | 10.34 | 10.38 | 53,692 | +0.04(+0.39%) |
Jul 21, 2014 | 10.29 | 10.34 | 10.27 | 10.34 | 14,664 | +0.04(+0.39%) |
Jul 18, 2014 | 10.33 | 10.36 | 10.25 | 10.30 | 26,304 | -0.07(-0.68%) |
Jul 17, 2014 | 10.38 | 10.41 | 10.32 | 10.37 | 25,599 | -0.03(-0.29%) |
Jul 16, 2014 | 10.35 | 10.40 | 10.35 | 10.40 | 26,415 | +0.01(+0.10%) |
Jul 15, 2014 | 10.38 | 10.42 | 10.36 | 10.39 | 22,240 | +0.03(+0.29%) |
Jul 14, 2014 | 10.39 | 10.45 | 10.35 | 10.36 | 26,000 | -0.09(-0.86%) |
Jul 11, 2014 | 10.41 | 10.49 | 10.37 | 10.45 | 19,883 | +0.00(+0.00%) |
Jul 10, 2014 | 10.39 | 10.45 | 10.39 | 10.45 | 17,468 | +0.10(+0.97%) |
Jul 09, 2014 | 10.35 | 10.47 | 10.35 | 10.35 | 19,616 | -0.01(-0.10%) |
Jul 08, 2014 | 10.44 | 10.48 | 10.26 | 10.36 | 50,127 | -0.08(-0.77%) |
Jul 07, 2014 | 10.47 | 10.50 | 10.41 | 10.44 | 34,277 | -0.04(-0.38%) |
Jul 04, 2014 | 10.38 | 10.48 | 10.38 | 10.48 | 14,551 | +0.05(+0.48%) |
Jul 03, 2014 | 10.40 | 10.43 | 10.33 | 10.43 | 24,143 | +0.03(+0.29%) |