Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.53 | 10.57 | 10.44 | 10.48 | 6,973,280 | -0.08(-0.80%) |
Sep 29, 2014 | 10.58 | 10.63 | 10.54 | 10.57 | 5,233,917 | -0.12(-1.10%) |
Sep 26, 2014 | 10.61 | 10.71 | 10.58 | 10.68 | 3,604,686 | +0.07(+0.68%) |
Sep 25, 2014 | 10.70 | 10.73 | 10.61 | 10.61 | 6,179,128 | -0.12(-1.16%) |
Sep 24, 2014 | 10.62 | 10.75 | 10.60 | 10.74 | 5,298,469 | +0.11(+1.04%) |
Sep 23, 2014 | 10.74 | 10.77 | 10.60 | 10.62 | 7,854,741 | -0.15(-1.39%) |
Sep 22, 2014 | 10.93 | 10.95 | 10.77 | 10.77 | 4,784,563 | -0.15(-1.38%) |
Sep 19, 2014 | 11.00 | 11.03 | 10.86 | 10.93 | 8,481,512 | -0.08(-0.77%) |
Sep 18, 2014 | 11.11 | 11.15 | 10.82 | 11.01 | 11,207,663 | -0.07(-0.59%) |
Sep 17, 2014 | 10.91 | 11.14 | 10.87 | 11.08 | 9,577,460 | +0.14(+1.31%) |
Sep 16, 2014 | 10.94 | 10.96 | 10.83 | 10.93 | 6,795,340 | -0.06(-0.54%) |
Sep 15, 2014 | 10.96 | 11.04 | 10.90 | 10.99 | 4,071,122 | +0.03(+0.24%) |
Sep 12, 2014 | 11.03 | 11.08 | 10.94 | 10.96 | 7,279,244 | -0.07(-0.65%) |
Sep 11, 2014 | 11.14 | 11.17 | 11.01 | 11.04 | 7,028,925 | -0.13(-1.20%) |
Sep 10, 2014 | 11.11 | 11.20 | 11.05 | 11.17 | 5,103,250 | +0.10(+0.88%) |
Sep 09, 2014 | 11.24 | 11.25 | 11.07 | 11.07 | 7,583,069 | -0.16(-1.44%) |
Sep 08, 2014 | 11.31 | 11.38 | 11.21 | 11.23 | 5,546,503 | -0.14(-1.25%) |
Sep 05, 2014 | 11.33 | 11.38 | 11.27 | 11.38 | 5,673,038 | +0.04(+0.34%) |
Sep 04, 2014 | 11.34 | 11.37 | 11.27 | 11.34 | 6,614,365 | -0.01(-0.06%) |
Sep 03, 2014 | 11.33 | 11.40 | 11.31 | 11.35 | 9,101,978 | +0.02(+0.17%) |
Sep 02, 2014 | 11.35 | 11.38 | 11.27 | 11.33 | 9,341,703 | -0.01(-0.06%) |
Aug 29, 2014 | 11.35 | 11.33 | 11.33 | 11.33 | 6,181,749 | -0.01(-0.11%) |
Aug 28, 2014 | 11.35 | 11.39 | 11.33 | 11.35 | 6,537,085 | -0.03(-0.23%) |
Aug 27, 2014 | 11.39 | 11.37 | 11.34 | 11.37 | 4,391,806 | +0.00(+0.00%) |
Aug 26, 2014 | 11.37 | 11.41 | 11.36 | 11.37 | 9,278,455 | +0.03(+0.29%) |
Aug 25, 2014 | 11.41 | 11.42 | 11.29 | 11.34 | 6,175,992 | -0.01(-0.11%) |
Aug 22, 2014 | 11.43 | 11.47 | 11.32 | 11.35 | 7,471,491 | -0.16(-1.35%) |
Aug 21, 2014 | 11.49 | 11.55 | 11.42 | 11.51 | 4,562,272 | +0.05(+0.40%) |
Aug 20, 2014 | 11.39 | 11.48 | 11.39 | 11.46 | 5,074,656 | +0.07(+0.63%) |
Aug 19, 2014 | 11.38 | 11.44 | 11.38 | 11.39 | 4,952,897 | +0.01(+0.11%) |
Aug 18, 2014 | 11.29 | 11.41 | 11.29 | 11.38 | 5,194,084 | +0.14(+1.21%) |
Aug 15, 2014 | 11.29 | 11.32 | 11.16 | 11.24 | 5,087,854 | -0.01(-0.12%) |
Aug 14, 2014 | 11.30 | 11.32 | 11.18 | 11.25 | 3,840,316 | -0.04(-0.34%) |
Aug 13, 2014 | 11.17 | 11.29 | 11.14 | 11.29 | 5,393,278 | +0.20(+1.81%) |
Aug 12, 2014 | 11.12 | 11.20 | 11.03 | 11.09 | 4,969,883 | -0.06(-0.58%) |
Aug 11, 2014 | 11.06 | 11.21 | 11.03 | 11.16 | 9,103,003 | +0.13(+1.18%) |
Aug 08, 2014 | 10.99 | 11.16 | 10.97 | 11.03 | 18,697,840 | +0.06(+0.59%) |
Aug 07, 2014 | 11.05 | 11.08 | 10.82 | 10.96 | 14,564,716 | -0.07(-0.65%) |
Aug 06, 2014 | 10.92 | 11.07 | 10.92 | 11.03 | 7,580,943 | +0.06(+0.59%) |
Aug 05, 2014 | 10.96 | 11.07 | 10.90 | 10.97 | 7,821,784 | -0.07(-0.65%) |
Aug 04, 2014 | 10.93 | 11.09 | 10.83 | 11.04 | 16,980,870 | +0.16(+1.43%) |
Aug 01, 2014 | 11.41 | 11.41 | 10.87 | 10.88 | 20,814,338 | -0.45(-3.95%) |
Jul 31, 2014 | 11.43 | 11.48 | 11.30 | 11.33 | 9,873,424 | -0.13(-1.13%) |
Jul 30, 2014 | 11.38 | 11.52 | 11.36 | 11.46 | 7,400,848 | +0.10(+0.91%) |
Jul 29, 2014 | 11.37 | 11.44 | 11.34 | 11.36 | 5,782,374 | -0.04(-0.34%) |
Jul 28, 2014 | 11.36 | 11.43 | 11.30 | 11.40 | 4,892,108 | +0.03(+0.29%) |
Jul 25, 2014 | 11.46 | 11.46 | 11.33 | 11.36 | 3,881,820 | -0.12(-1.07%) |
Jul 24, 2014 | 11.47 | 11.52 | 11.43 | 11.49 | 5,504,560 | +0.06(+0.51%) |
Jul 23, 2014 | 11.44 | 11.47 | 11.35 | 11.43 | 4,445,106 | +0.02(+0.17%) |
Jul 22, 2014 | 11.38 | 11.47 | 11.36 | 11.41 | 4,176,373 | +0.05(+0.40%) |
Jul 21, 2014 | 11.35 | 11.38 | 11.29 | 11.36 | 4,144,468 | +0.00(+0.00%) |
Jul 18, 2014 | 11.29 | 11.38 | 11.24 | 11.36 | 4,698,571 | +0.12(+1.10%) |
Jul 17, 2014 | 11.33 | 11.47 | 11.21 | 11.24 | 6,957,368 | -0.16(-1.37%) |
Jul 16, 2014 | 11.30 | 11.44 | 11.27 | 11.40 | 10,179,249 | +0.19(+1.68%) |
Jul 15, 2014 | 11.31 | 11.33 | 11.16 | 11.21 | 11,911,630 | -0.12(-1.03%) |
Jul 14, 2014 | 11.55 | 11.55 | 11.33 | 11.33 | 6,270,202 | -0.18(-1.52%) |
Jul 11, 2014 | 11.23 | 11.53 | 11.20 | 11.50 | 14,574,205 | +0.28(+2.49%) |
Jul 10, 2014 | 11.15 | 11.26 | 11.12 | 11.22 | 5,819,635 | -0.06(-0.52%) |
Jul 09, 2014 | 11.25 | 11.35 | 11.23 | 11.28 | 5,986,303 | +0.04(+0.35%) |
Jul 08, 2014 | 11.21 | 11.33 | 11.18 | 11.24 | 11,843,333 | -0.08(-0.74%) |
Jul 07, 2014 | 11.29 | 11.33 | 11.22 | 11.33 | 6,036,506 | +0.05(+0.40%) |
Jul 03, 2014 | 11.23 | 11.28 | 11.28 | 11.28 | 2,122,196 | +0.05(+0.46%) |
Jul 02, 2014 | 11.29 | 11.35 | 11.18 | 11.23 | 7,566,170 | -0.05(-0.40%) |