Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.24 | 10.31 | 10.10 | 10.19 | 5,034,709 | -0.02(-0.21%) |
Sep 29, 2014 | 10.17 | 10.25 | 10.11 | 10.21 | 3,417,694 | -0.01(-0.07%) |
Sep 26, 2014 | 10.17 | 10.27 | 10.14 | 10.22 | 3,778,106 | +0.05(+0.49%) |
Sep 25, 2014 | 10.35 | 10.40 | 10.17 | 10.17 | 5,272,087 | -0.22(-2.14%) |
Sep 24, 2014 | 10.43 | 10.44 | 10.34 | 10.39 | 3,238,958 | -0.04(-0.34%) |
Sep 23, 2014 | 10.44 | 10.47 | 10.37 | 10.43 | 3,942,100 | -0.03(-0.28%) |
Sep 22, 2014 | 10.53 | 10.55 | 10.42 | 10.46 | 4,127,217 | -0.11(-1.02%) |
Sep 19, 2014 | 10.47 | 10.59 | 10.42 | 10.57 | 6,674,081 | +0.17(+1.59%) |
Sep 18, 2014 | 10.38 | 10.48 | 10.34 | 10.40 | 3,731,791 | +0.00(+0.00%) |
Sep 17, 2014 | 10.50 | 10.55 | 10.34 | 10.40 | 4,078,387 | -0.07(-0.69%) |
Sep 16, 2014 | 10.35 | 10.52 | 10.32 | 10.47 | 4,025,530 | +0.12(+1.18%) |
Sep 15, 2014 | 10.37 | 10.42 | 10.30 | 10.35 | 3,697,938 | -0.01(-0.07%) |
Sep 12, 2014 | 10.40 | 10.46 | 10.32 | 10.36 | 5,149,654 | -0.08(-0.76%) |
Sep 11, 2014 | 10.41 | 10.47 | 10.38 | 10.44 | 6,239,441 | +0.03(+0.28%) |
Sep 10, 2014 | 10.60 | 10.65 | 10.39 | 10.41 | 5,712,403 | -0.19(-1.76%) |
Sep 09, 2014 | 10.70 | 10.70 | 10.58 | 10.60 | 4,340,282 | -0.14(-1.34%) |
Sep 08, 2014 | 10.67 | 10.80 | 10.65 | 10.74 | 5,488,174 | +0.04(+0.34%) |
Sep 05, 2014 | 10.55 | 10.70 | 10.51 | 10.70 | 4,173,415 | +0.15(+1.43%) |
Sep 04, 2014 | 10.47 | 10.57 | 10.41 | 10.55 | 6,234,798 | +0.09(+0.82%) |
Sep 03, 2014 | 10.75 | 10.78 | 10.44 | 10.47 | 9,614,432 | -0.28(-2.61%) |
Sep 02, 2014 | 10.90 | 10.93 | 10.69 | 10.75 | 5,291,386 | -0.17(-1.51%) |
Aug 29, 2014 | 10.85 | 10.91 | 10.91 | 10.91 | 2,543,674 | +0.06(+0.53%) |
Aug 28, 2014 | 10.78 | 10.86 | 10.75 | 10.85 | 2,575,706 | +0.04(+0.40%) |
Aug 27, 2014 | 10.83 | 10.85 | 10.76 | 10.81 | 3,249,213 | +0.01(+0.07%) |
Aug 26, 2014 | 10.91 | 10.91 | 10.80 | 10.80 | 3,759,378 | -0.09(-0.86%) |
Aug 25, 2014 | 10.87 | 10.90 | 10.78 | 10.90 | 2,640,956 | +0.10(+0.93%) |
Aug 22, 2014 | 10.80 | 10.85 | 10.69 | 10.80 | 4,075,267 | -0.04(-0.33%) |
Aug 21, 2014 | 10.83 | 10.90 | 10.80 | 10.83 | 3,117,717 | +0.01(+0.13%) |
Aug 20, 2014 | 10.67 | 10.84 | 10.67 | 10.82 | 5,865,139 | +0.11(+1.01%) |
Aug 19, 2014 | 10.65 | 10.73 | 10.60 | 10.71 | 3,364,293 | +0.11(+1.02%) |
Aug 18, 2014 | 10.68 | 10.78 | 10.59 | 10.60 | 3,484,012 | -0.04(-0.40%) |
Aug 15, 2014 | 10.74 | 10.78 | 10.58 | 10.65 | 3,911,800 | -0.07(-0.67%) |
Aug 14, 2014 | 10.55 | 10.73 | 10.55 | 10.72 | 2,834,659 | +0.17(+1.57%) |
Aug 13, 2014 | 10.49 | 10.63 | 10.49 | 10.55 | 4,829,184 | +0.06(+0.62%) |
Aug 12, 2014 | 10.47 | 10.56 | 10.42 | 10.49 | 5,323,741 | +0.02(+0.21%) |
Aug 11, 2014 | 10.61 | 10.72 | 10.45 | 10.47 | 6,712,406 | -0.14(-1.29%) |
Aug 08, 2014 | 10.38 | 10.56 | 10.37 | 10.60 | 5,739,515 | +0.26(+2.50%) |
Aug 07, 2014 | 10.07 | 10.38 | 10.07 | 10.34 | 6,164,354 | +0.02(+0.21%) |
Aug 06, 2014 | 10.36 | 10.38 | 10.24 | 10.32 | 9,445,212 | -0.10(-0.97%) |
Aug 05, 2014 | 10.60 | 10.65 | 10.37 | 10.42 | 5,877,039 | -0.22(-2.09%) |
Aug 04, 2014 | 10.55 | 10.65 | 10.37 | 10.65 | 8,340,834 | +0.08(+0.75%) |
Aug 01, 2014 | 10.44 | 10.65 | 10.39 | 10.57 | 5,601,838 | +0.06(+0.62%) |
Jul 31, 2014 | 10.70 | 10.77 | 10.48 | 10.50 | 5,410,646 | -0.27(-2.53%) |
Jul 30, 2014 | 10.83 | 10.91 | 10.72 | 10.78 | 4,553,687 | -0.04(-0.40%) |
Jul 29, 2014 | 10.90 | 10.95 | 10.81 | 10.82 | 3,400,447 | -0.08(-0.72%) |
Jul 28, 2014 | 10.81 | 10.95 | 10.79 | 10.90 | 4,581,423 | +0.09(+0.80%) |
Jul 25, 2014 | 10.90 | 10.96 | 10.80 | 10.81 | 4,544,949 | -0.14(-1.24%) |
Jul 24, 2014 | 10.92 | 10.97 | 10.81 | 10.95 | 4,324,030 | +0.06(+0.53%) |
Jul 23, 2014 | 10.90 | 10.91 | 10.83 | 10.89 | 3,425,583 | -0.01(-0.13%) |
Jul 22, 2014 | 10.92 | 10.99 | 10.85 | 10.90 | 4,997,273 | +0.05(+0.46%) |
Jul 21, 2014 | 10.86 | 10.90 | 10.75 | 10.85 | 3,550,797 | -0.03(-0.26%) |
Jul 18, 2014 | 10.83 | 10.91 | 10.76 | 10.88 | 4,466,882 | +0.09(+0.80%) |
Jul 17, 2014 | 10.91 | 10.98 | 10.78 | 10.80 | 4,746,350 | -0.13(-1.18%) |
Jul 16, 2014 | 10.92 | 10.93 | 10.82 | 10.93 | 6,363,716 | +0.07(+0.66%) |
Jul 15, 2014 | 10.90 | 10.97 | 10.77 | 10.85 | 6,525,753 | -0.03(-0.26%) |
Jul 14, 2014 | 11.08 | 11.08 | 10.85 | 10.88 | 8,440,122 | -0.16(-1.43%) |
Jul 11, 2014 | 11.08 | 11.10 | 10.98 | 11.04 | 5,751,382 | -0.09(-0.77%) |
Jul 10, 2014 | 11.00 | 11.15 | 10.97 | 11.13 | 4,874,217 | +0.11(+0.97%) |
Jul 09, 2014 | 11.13 | 11.15 | 10.96 | 11.02 | 7,622,985 | -0.08(-0.71%) |
Jul 08, 2014 | 11.05 | 11.15 | 11.01 | 11.10 | 6,280,707 | +0.04(+0.32%) |
Jul 07, 2014 | 11.06 | 11.14 | 11.04 | 11.06 | 9,209,686 | -0.01(-0.13%) |
Jul 03, 2014 | 11.01 | 11.08 | 11.08 | 11.08 | 4,474,908 | +0.01(+0.13%) |
Jul 02, 2014 | 11.15 | 11.18 | 11.00 | 11.06 | 10,271,881 | -0.09(-0.83%) |