Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.30 | 10.36 | 9.995 | 9.998 | 2,314,596 | -0.35(-3.38%) |
Sep 29, 2014 | 10.12 | 10.42 | 10.03 | 10.35 | 1,560,296 | +0.10(+0.95%) |
Sep 26, 2014 | 10.17 | 10.30 | 10.15 | 10.25 | 1,117,468 | +0.10(+1.01%) |
Sep 25, 2014 | 10.33 | 10.33 | 10.09 | 10.15 | 1,821,144 | -0.20(-1.91%) |
Sep 24, 2014 | 10.13 | 10.41 | 10.03 | 10.35 | 1,828,828 | +0.26(+2.58%) |
Sep 23, 2014 | 10.04 | 10.20 | 9.977 | 10.09 | 3,039,780 | -0.03(-0.27%) |
Sep 22, 2014 | 10.41 | 10.41 | 9.975 | 10.11 | 2,366,780 | -0.33(-3.18%) |
Sep 19, 2014 | 10.61 | 10.62 | 10.37 | 10.45 | 2,990,204 | -0.12(-1.11%) |
Sep 18, 2014 | 10.47 | 10.65 | 10.39 | 10.56 | 1,766,472 | +0.17(+1.66%) |
Sep 17, 2014 | 10.26 | 10.45 | 10.21 | 10.39 | 2,326,444 | +0.12(+1.19%) |
Sep 16, 2014 | 10.20 | 10.37 | 10.09 | 10.27 | 2,114,920 | +0.06(+0.59%) |
Sep 15, 2014 | 10.65 | 10.65 | 10.14 | 10.21 | 2,907,600 | -0.42(-3.95%) |
Sep 12, 2014 | 10.94 | 11.02 | 10.62 | 10.63 | 3,073,512 | -0.29(-2.70%) |
Sep 11, 2014 | 10.72 | 10.96 | 10.63 | 10.92 | 2,425,176 | +0.10(+0.90%) |
Sep 10, 2014 | 10.66 | 10.90 | 10.63 | 10.82 | 2,689,548 | +0.20(+1.88%) |
Sep 09, 2014 | 10.81 | 10.88 | 10.59 | 10.62 | 2,147,552 | -0.17(-1.60%) |
Sep 08, 2014 | 10.67 | 10.82 | 10.65 | 10.80 | 1,723,160 | +0.08(+0.79%) |
Sep 05, 2014 | 10.63 | 10.80 | 10.61 | 10.71 | 1,715,500 | +0.04(+0.40%) |
Sep 04, 2014 | 10.88 | 10.99 | 10.65 | 10.67 | 3,244,580 | -0.22(-2.07%) |
Sep 03, 2014 | 11.15 | 11.16 | 10.83 | 10.89 | 3,867,564 | -0.31(-2.77%) |
Sep 02, 2014 | 11.13 | 11.23 | 11.01 | 11.21 | 2,079,124 | +0.15(+1.40%) |
Aug 29, 2014 | 11.09 | 11.05 | 11.05 | 11.05 | 1,324,000 | -0.02(-0.18%) |
Aug 28, 2014 | 11.22 | 11.36 | 11.04 | 11.07 | 1,793,356 | -0.22(-1.99%) |
Aug 27, 2014 | 11.40 | 11.53 | 11.23 | 11.29 | 2,653,080 | -0.18(-1.55%) |
Aug 26, 2014 | 10.96 | 11.59 | 10.96 | 11.47 | 3,942,180 | +0.50(+4.51%) |
Aug 25, 2014 | 11.20 | 11.20 | 10.88 | 10.98 | 1,456,788 | -0.04(-0.39%) |
Aug 22, 2014 | 10.90 | 11.20 | 10.75 | 11.02 | 2,747,192 | +0.13(+1.24%) |
Aug 21, 2014 | 11.05 | 11.06 | 10.74 | 10.88 | 2,770,060 | -0.15(-1.36%) |
Aug 20, 2014 | 11.16 | 11.23 | 10.90 | 11.04 | 1,711,568 | -0.20(-1.74%) |
Aug 19, 2014 | 11.09 | 11.36 | 11.08 | 11.23 | 3,301,696 | +0.13(+1.15%) |
Aug 18, 2014 | 10.97 | 11.10 | 10.88 | 11.10 | 2,311,004 | +0.20(+1.81%) |
Aug 15, 2014 | 11.09 | 11.09 | 10.72 | 10.90 | 1,804,280 | -0.08(-0.71%) |
Aug 14, 2014 | 10.92 | 11.11 | 10.87 | 10.98 | 1,949,148 | +0.01(+0.09%) |
Aug 13, 2014 | 10.79 | 11.07 | 10.67 | 10.97 | 2,266,712 | +0.25(+2.33%) |
Aug 12, 2014 | 10.93 | 10.98 | 10.70 | 10.72 | 2,854,724 | -0.24(-2.19%) |
Aug 11, 2014 | 11.13 | 11.23 | 10.94 | 10.96 | 3,607,924 | -0.10(-0.90%) |
Aug 08, 2014 | 10.81 | 11.11 | 10.76 | 11.06 | 4,197,912 | +0.21(+1.94%) |
Aug 07, 2014 | 10.06 | 10.99 | 9.955 | 10.85 | 10,363,892 | +1.30(+13.61%) |
Aug 06, 2014 | 9.652 | 9.875 | 9.537 | 9.553 | 3,554,244 | -0.22(-2.28%) |
Aug 05, 2014 | 9.565 | 9.873 | 9.487 | 9.775 | 2,255,964 | +0.17(+1.77%) |
Aug 04, 2014 | 9.370 | 9.645 | 9.297 | 9.605 | 2,451,820 | +0.30(+3.20%) |
Aug 01, 2014 | 9.430 | 9.543 | 9.133 | 9.307 | 3,276,908 | -0.11(-1.19%) |
Jul 31, 2014 | 9.855 | 9.883 | 9.415 | 9.420 | 2,965,172 | -0.61(-6.06%) |
Jul 30, 2014 | 10.05 | 10.23 | 9.902 | 10.03 | 3,106,132 | +0.06(+0.58%) |
Jul 29, 2014 | 9.828 | 10.10 | 9.750 | 9.970 | 3,173,160 | +0.14(+1.45%) |
Jul 28, 2014 | 9.800 | 9.860 | 9.525 | 9.828 | 2,861,472 | +0.07(+0.67%) |
Jul 25, 2014 | 9.508 | 9.822 | 9.465 | 9.762 | 3,052,444 | +0.15(+1.61%) |
Jul 24, 2014 | 9.605 | 9.695 | 9.512 | 9.607 | 2,228,124 | -0.02(-0.18%) |
Jul 23, 2014 | 9.482 | 9.643 | 9.470 | 9.625 | 2,222,312 | +0.17(+1.77%) |
Jul 22, 2014 | 9.303 | 9.595 | 9.238 | 9.457 | 1,941,288 | +0.22(+2.38%) |
Jul 21, 2014 | 9.113 | 9.320 | 9.030 | 9.238 | 1,732,320 | +0.06(+0.63%) |
Jul 18, 2014 | 8.930 | 9.200 | 8.875 | 9.180 | 2,256,576 | +0.21(+2.34%) |
Jul 17, 2014 | 9.035 | 9.213 | 8.928 | 8.970 | 2,844,352 | -0.16(-1.78%) |
Jul 16, 2014 | 9.162 | 9.205 | 9.002 | 9.133 | 1,993,540 | +0.03(+0.33%) |
Jul 15, 2014 | 9.270 | 9.357 | 9.072 | 9.102 | 2,240,788 | -0.15(-1.59%) |
Jul 14, 2014 | 9.273 | 9.293 | 9.068 | 9.250 | 1,802,932 | +0.10(+1.07%) |
Jul 11, 2014 | 8.953 | 9.185 | 8.900 | 9.152 | 2,134,632 | +0.17(+1.89%) |
Jul 10, 2014 | 8.730 | 9.098 | 8.668 | 8.982 | 1,694,000 | -0.06(-0.66%) |
Jul 09, 2014 | 8.845 | 9.075 | 8.845 | 9.043 | 2,356,512 | +0.21(+2.32%) |
Jul 08, 2014 | 9.435 | 9.454 | 8.810 | 8.838 | 4,778,824 | -0.64(-6.80%) |
Jul 07, 2014 | 9.920 | 9.920 | 9.460 | 9.482 | 2,751,916 | -0.47(-4.77%) |
Jul 03, 2014 | 10.00 | 9.957 | 9.957 | 9.957 | 943,600 | +0.03(+0.25%) |
Jul 02, 2014 | 9.928 | 10.13 | 9.875 | 9.932 | 2,197,688 | +0.01(+0.13%) |