Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.34 | 10.41 | 10.20 | 10.29 | 4,986,081 | -0.02(-0.21%) |
Sep 29, 2014 | 10.27 | 10.35 | 10.21 | 10.31 | 3,384,684 | -0.01(-0.07%) |
Sep 26, 2014 | 10.27 | 10.37 | 10.23 | 10.32 | 3,741,615 | +0.05(+0.49%) |
Sep 25, 2014 | 10.45 | 10.50 | 10.27 | 10.27 | 5,221,166 | -0.22(-2.14%) |
Sep 24, 2014 | 10.53 | 10.55 | 10.45 | 10.50 | 3,207,675 | -0.04(-0.34%) |
Sep 23, 2014 | 10.54 | 10.57 | 10.47 | 10.53 | 3,904,025 | -0.03(-0.28%) |
Sep 22, 2014 | 10.63 | 10.66 | 10.52 | 10.56 | 4,087,355 | -0.11(-1.02%) |
Sep 19, 2014 | 10.57 | 10.69 | 10.52 | 10.67 | 6,609,619 | +0.17(+1.59%) |
Sep 18, 2014 | 10.48 | 10.58 | 10.45 | 10.50 | 3,695,747 | +0.00(+0.00%) |
Sep 17, 2014 | 10.60 | 10.65 | 10.45 | 10.50 | 4,038,996 | -0.07(-0.69%) |
Sep 16, 2014 | 10.45 | 10.62 | 10.42 | 10.58 | 3,986,650 | +0.12(+1.18%) |
Sep 15, 2014 | 10.47 | 10.52 | 10.40 | 10.45 | 3,662,221 | -0.01(-0.07%) |
Sep 12, 2014 | 10.50 | 10.56 | 10.42 | 10.46 | 5,099,916 | -0.08(-0.76%) |
Sep 11, 2014 | 10.51 | 10.58 | 10.48 | 10.54 | 6,179,178 | +0.03(+0.28%) |
Sep 10, 2014 | 10.71 | 10.75 | 10.49 | 10.51 | 5,657,230 | -0.19(-1.76%) |
Sep 09, 2014 | 10.81 | 10.81 | 10.68 | 10.70 | 4,298,362 | -0.15(-1.34%) |
Sep 08, 2014 | 10.77 | 10.90 | 10.76 | 10.84 | 5,435,167 | +0.04(+0.34%) |
Sep 05, 2014 | 10.66 | 10.81 | 10.62 | 10.81 | 4,133,106 | +0.15(+1.43%) |
Sep 04, 2014 | 10.58 | 10.68 | 10.51 | 10.66 | 6,174,579 | +0.09(+0.82%) |
Sep 03, 2014 | 10.86 | 10.88 | 10.54 | 10.57 | 9,521,572 | -0.28(-2.61%) |
Sep 02, 2014 | 11.01 | 11.04 | 10.79 | 10.85 | 5,240,279 | -0.17(-1.51%) |
Aug 29, 2014 | 10.96 | 11.02 | 11.02 | 11.02 | 2,519,106 | +0.06(+0.53%) |
Aug 28, 2014 | 10.88 | 10.97 | 10.85 | 10.96 | 2,550,829 | +0.04(+0.40%) |
Aug 27, 2014 | 10.93 | 10.96 | 10.87 | 10.92 | 3,217,831 | +0.01(+0.07%) |
Aug 26, 2014 | 11.02 | 11.02 | 10.90 | 10.91 | 3,723,068 | -0.09(-0.86%) |
Aug 25, 2014 | 10.97 | 11.01 | 10.89 | 11.00 | 2,615,448 | +0.10(+0.93%) |
Aug 22, 2014 | 10.91 | 10.95 | 10.80 | 10.90 | 4,035,906 | -0.04(-0.33%) |
Aug 21, 2014 | 10.93 | 11.00 | 10.91 | 10.94 | 3,087,605 | +0.01(+0.13%) |
Aug 20, 2014 | 10.78 | 10.95 | 10.77 | 10.92 | 5,808,491 | +0.11(+1.01%) |
Aug 19, 2014 | 10.75 | 10.83 | 10.71 | 10.82 | 3,331,799 | +0.11(+1.02%) |
Aug 18, 2014 | 10.79 | 10.88 | 10.69 | 10.71 | 3,450,362 | -0.04(-0.41%) |
Aug 15, 2014 | 10.84 | 10.88 | 10.68 | 10.75 | 3,874,018 | -0.07(-0.67%) |
Aug 14, 2014 | 10.66 | 10.84 | 10.66 | 10.82 | 2,807,281 | +0.17(+1.57%) |
Aug 13, 2014 | 10.59 | 10.74 | 10.59 | 10.66 | 4,782,541 | +0.07(+0.62%) |
Aug 12, 2014 | 10.57 | 10.66 | 10.52 | 10.59 | 5,272,321 | +0.02(+0.21%) |
Aug 11, 2014 | 10.71 | 10.82 | 10.55 | 10.57 | 6,647,574 | -0.14(-1.29%) |
Aug 08, 2014 | 10.48 | 10.66 | 10.47 | 10.71 | 5,684,080 | +0.26(+2.50%) |
Aug 07, 2014 | 10.17 | 10.48 | 10.17 | 10.45 | 6,104,815 | +0.02(+0.21%) |
Aug 06, 2014 | 10.46 | 10.48 | 10.34 | 10.42 | 9,353,985 | -0.10(-0.97%) |
Aug 05, 2014 | 10.70 | 10.75 | 10.47 | 10.52 | 5,820,276 | -0.22(-2.09%) |
Aug 04, 2014 | 10.66 | 10.75 | 10.47 | 10.75 | 8,260,274 | +0.08(+0.75%) |
Aug 01, 2014 | 10.54 | 10.76 | 10.50 | 10.67 | 5,547,733 | +0.07(+0.62%) |
Jul 31, 2014 | 10.81 | 10.88 | 10.58 | 10.60 | 5,358,387 | -0.28(-2.53%) |
Jul 30, 2014 | 10.93 | 11.02 | 10.82 | 10.88 | 4,509,705 | -0.04(-0.40%) |
Jul 29, 2014 | 11.00 | 11.06 | 10.92 | 10.92 | 3,367,604 | -0.08(-0.72%) |
Jul 28, 2014 | 10.92 | 11.05 | 10.90 | 11.00 | 4,537,173 | +0.09(+0.80%) |
Jul 25, 2014 | 11.01 | 11.07 | 10.90 | 10.92 | 4,501,052 | -0.14(-1.24%) |
Jul 24, 2014 | 11.03 | 11.08 | 10.91 | 11.05 | 4,282,267 | +0.06(+0.53%) |
Jul 23, 2014 | 11.00 | 11.02 | 10.93 | 11.00 | 3,392,497 | -0.01(-0.13%) |
Jul 22, 2014 | 11.03 | 11.09 | 10.96 | 11.01 | 4,949,008 | +0.05(+0.46%) |
Jul 21, 2014 | 10.97 | 11.00 | 10.85 | 10.96 | 3,516,502 | -0.03(-0.26%) |
Jul 18, 2014 | 10.94 | 11.01 | 10.87 | 10.99 | 4,423,739 | +0.09(+0.80%) |
Jul 17, 2014 | 11.02 | 11.09 | 10.88 | 10.90 | 4,700,508 | -0.13(-1.18%) |
Jul 16, 2014 | 11.03 | 11.04 | 10.92 | 11.03 | 6,302,253 | +0.07(+0.66%) |
Jul 15, 2014 | 11.01 | 11.08 | 10.87 | 10.96 | 6,462,724 | -0.03(-0.26%) |
Jul 14, 2014 | 11.18 | 11.18 | 10.96 | 10.99 | 8,358,604 | -0.16(-1.43%) |
Jul 11, 2014 | 11.18 | 11.21 | 11.08 | 11.15 | 5,695,833 | -0.09(-0.77%) |
Jul 10, 2014 | 11.10 | 11.26 | 11.08 | 11.24 | 4,827,140 | +0.11(+0.98%) |
Jul 09, 2014 | 11.24 | 11.26 | 11.07 | 11.13 | 7,549,359 | -0.08(-0.71%) |
Jul 08, 2014 | 11.16 | 11.26 | 11.12 | 11.21 | 6,220,045 | +0.04(+0.32%) |
Jul 07, 2014 | 11.17 | 11.25 | 11.15 | 11.17 | 9,120,735 | -0.01(-0.13%) |
Jul 03, 2014 | 11.12 | 11.18 | 11.18 | 11.18 | 4,431,687 | +0.01(+0.13%) |
Jul 02, 2014 | 11.26 | 11.29 | 11.10 | 11.17 | 10,172,671 | -0.09(-0.83%) |