Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.35 | 10.49 | 10.28 | 10.35 | 316,905 | +0.04(+0.42%) |
Sep 29, 2014 | 10.28 | 10.43 | 10.27 | 10.31 | 139,221 | -0.06(-0.62%) |
Sep 26, 2014 | 10.45 | 10.54 | 10.23 | 10.37 | 114,558 | -0.07(-0.69%) |
Sep 25, 2014 | 10.46 | 10.55 | 10.40 | 10.44 | 297,110 | -0.05(-0.48%) |
Sep 24, 2014 | 10.54 | 10.54 | 10.36 | 10.49 | 319,539 | +0.01(+0.07%) |
Sep 23, 2014 | 10.64 | 10.66 | 10.47 | 10.49 | 129,912 | -0.16(-1.49%) |
Sep 22, 2014 | 10.69 | 10.70 | 10.62 | 10.64 | 130,386 | -0.09(-0.80%) |
Sep 19, 2014 | 10.82 | 10.92 | 10.68 | 10.73 | 357,100 | -0.08(-0.73%) |
Sep 18, 2014 | 10.86 | 10.91 | 10.80 | 10.81 | 239,709 | -0.04(-0.33%) |
Sep 17, 2014 | 10.85 | 10.93 | 10.81 | 10.85 | 176,405 | -0.01(-0.07%) |
Sep 16, 2014 | 10.95 | 11.02 | 10.85 | 10.85 | 103,014 | -0.09(-0.85%) |
Sep 15, 2014 | 11.07 | 11.07 | 10.92 | 10.95 | 90,300 | -0.08(-0.72%) |
Sep 12, 2014 | 11.14 | 11.17 | 10.92 | 11.03 | 108,351 | -0.08(-0.71%) |
Sep 11, 2014 | 10.92 | 11.11 | 10.92 | 11.11 | 98,476 | +0.11(+0.98%) |
Sep 10, 2014 | 10.88 | 11.01 | 10.79 | 11.00 | 88,430 | +0.11(+0.99%) |
Sep 09, 2014 | 11.02 | 11.05 | 10.85 | 10.89 | 129,067 | -0.18(-1.62%) |
Sep 08, 2014 | 11.05 | 11.08 | 10.95 | 11.07 | 50,660 | +0.04(+0.33%) |
Sep 05, 2014 | 10.95 | 11.05 | 10.93 | 11.03 | 72,379 | +0.02(+0.20%) |
Sep 04, 2014 | 11.15 | 11.15 | 11.00 | 11.01 | 50,473 | -0.08(-0.71%) |
Sep 03, 2014 | 11.29 | 11.29 | 11.05 | 11.09 | 98,695 | -0.13(-1.15%) |
Sep 02, 2014 | 11.16 | 11.26 | 11.16 | 11.22 | 93,640 | +0.12(+1.10%) |
Aug 29, 2014 | 11.05 | 11.10 | 11.10 | 11.10 | 79,858 | +0.06(+0.52%) |
Aug 28, 2014 | 11.08 | 11.11 | 11.00 | 11.04 | 91,382 | -0.08(-0.71%) |
Aug 27, 2014 | 11.19 | 11.19 | 11.09 | 11.12 | 83,103 | -0.05(-0.45%) |
Aug 26, 2014 | 11.10 | 11.22 | 11.06 | 11.17 | 182,843 | +0.12(+1.11%) |
Aug 25, 2014 | 11.08 | 11.08 | 10.92 | 11.05 | 166,064 | +0.02(+0.20%) |
Aug 22, 2014 | 11.07 | 11.11 | 10.99 | 11.03 | 102,977 | -0.03(-0.26%) |
Aug 21, 2014 | 10.95 | 11.11 | 10.87 | 11.05 | 215,817 | +0.09(+0.85%) |
Aug 20, 2014 | 10.97 | 11.03 | 10.91 | 10.96 | 153,456 | -0.02(-0.20%) |
Aug 19, 2014 | 10.89 | 10.99 | 10.89 | 10.98 | 191,192 | +0.11(+1.06%) |
Aug 18, 2014 | 10.84 | 10.92 | 10.80 | 10.87 | 133,963 | +0.10(+0.93%) |
Aug 15, 2014 | 10.93 | 10.95 | 10.64 | 10.77 | 202,190 | -0.06(-0.53%) |
Aug 14, 2014 | 10.89 | 10.89 | 10.80 | 10.82 | 76,010 | -0.05(-0.46%) |
Aug 13, 2014 | 10.88 | 10.93 | 10.80 | 10.88 | 80,740 | +0.06(+0.53%) |
Aug 12, 2014 | 10.80 | 10.80 | 10.75 | 10.82 | 90,097 | -0.04(-0.40%) |
Aug 11, 2014 | 10.85 | 10.93 | 10.82 | 10.86 | 101,662 | +0.06(+0.53%) |
Aug 08, 2014 | 10.75 | 10.89 | 10.73 | 10.80 | 238,381 | +0.04(+0.40%) |
Aug 07, 2014 | 10.88 | 10.93 | 10.73 | 10.76 | 99,138 | -0.09(-0.79%) |
Aug 06, 2014 | 10.72 | 10.93 | 10.72 | 10.85 | 116,682 | +0.07(+0.67%) |
Aug 05, 2014 | 10.72 | 10.83 | 10.70 | 10.77 | 109,521 | +0.01(+0.13%) |
Aug 04, 2014 | 10.74 | 10.82 | 10.64 | 10.76 | 243,922 | +0.07(+0.67%) |
Aug 01, 2014 | 10.81 | 10.86 | 10.65 | 10.69 | 173,030 | -0.08(-0.73%) |
Jul 31, 2014 | 10.93 | 11.05 | 10.77 | 10.77 | 159,837 | -0.23(-2.14%) |
Jul 30, 2014 | 11.02 | 11.16 | 10.95 | 11.00 | 135,768 | +0.06(+0.52%) |
Jul 29, 2014 | 10.97 | 11.05 | 10.92 | 10.94 | 85,444 | +0.01(+0.06%) |
Jul 28, 2014 | 11.00 | 11.07 | 10.92 | 10.94 | 216,947 | -0.04(-0.39%) |
Jul 25, 2014 | 10.90 | 11.24 | 10.90 | 10.98 | 189,485 | -0.05(-0.45%) |
Jul 24, 2014 | 11.00 | 11.09 | 10.82 | 11.03 | 200,495 | +0.09(+0.85%) |
Jul 23, 2014 | 10.86 | 10.97 | 10.86 | 10.94 | 112,429 | +0.08(+0.72%) |
Jul 22, 2014 | 10.97 | 10.97 | 10.81 | 10.86 | 102,333 | +0.00(+0.00%) |
Jul 21, 2014 | 10.84 | 10.97 | 10.79 | 10.86 | 79,819 | -0.08(-0.72%) |
Jul 18, 2014 | 10.80 | 10.97 | 10.79 | 10.94 | 158,807 | +0.11(+0.99%) |
Jul 17, 2014 | 11.04 | 11.05 | 10.82 | 10.83 | 154,284 | -0.28(-2.50%) |
Jul 16, 2014 | 11.21 | 11.21 | 10.97 | 11.11 | 214,669 | -0.03(-0.26%) |
Jul 15, 2014 | 11.09 | 11.24 | 11.09 | 11.14 | 243,609 | -0.01(-0.13%) |
Jul 14, 2014 | 11.13 | 11.25 | 11.09 | 11.15 | 182,217 | +0.07(+0.64%) |
Jul 11, 2014 | 11.03 | 11.11 | 11.01 | 11.08 | 209,445 | +0.01(+0.06%) |
Jul 10, 2014 | 10.94 | 11.18 | 10.89 | 11.07 | 341,805 | +0.01(+0.06%) |
Jul 09, 2014 | 11.21 | 11.24 | 11.04 | 11.07 | 108,273 | -0.10(-0.89%) |
Jul 08, 2014 | 11.25 | 11.25 | 11.12 | 11.17 | 156,117 | -0.09(-0.82%) |
Jul 07, 2014 | 11.30 | 11.30 | 11.19 | 11.26 | 118,316 | -0.06(-0.50%) |
Jul 03, 2014 | 11.20 | 11.31 | 11.31 | 11.31 | 59,404 | +0.14(+1.21%) |
Jul 02, 2014 | 11.28 | 11.32 | 11.14 | 11.18 | 166,501 | -0.13(-1.13%) |