Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.60 | 10.60 | 10.52 | 10.55 | 12,701 | -0.07(-0.61%) |
Sep 29, 2014 | 10.55 | 10.62 | 10.49 | 10.62 | 16,534 | +0.04(+0.41%) |
Sep 26, 2014 | 10.73 | 10.73 | 10.53 | 10.58 | 6,965 | -0.07(-0.68%) |
Sep 25, 2014 | 10.56 | 10.69 | 10.50 | 10.65 | 14,271 | +0.01(+0.14%) |
Sep 24, 2014 | 10.64 | 10.68 | 10.55 | 10.63 | 7,692 | -0.04(-0.41%) |
Sep 23, 2014 | 10.96 | 10.96 | 10.49 | 10.68 | 43,280 | -0.31(-2.83%) |
Sep 22, 2014 | 10.99 | 11.01 | 10.87 | 10.99 | 12,988 | -0.12(-1.04%) |
Sep 19, 2014 | 10.90 | 11.10 | 10.87 | 11.10 | 36,243 | +0.17(+1.59%) |
Sep 18, 2014 | 11.00 | 11.05 | 10.86 | 10.93 | 11,576 | -0.04(-0.33%) |
Sep 17, 2014 | 10.97 | 11.02 | 10.75 | 10.97 | 30,883 | -0.03(-0.26%) |
Sep 16, 2014 | 10.88 | 11.02 | 10.74 | 11.00 | 32,606 | +0.12(+1.06%) |
Sep 15, 2014 | 10.82 | 11.00 | 10.71 | 10.88 | 19,830 | +0.10(+0.94%) |
Sep 12, 2014 | 10.80 | 10.94 | 10.68 | 10.78 | 19,199 | -0.04(-0.40%) |
Sep 11, 2014 | 10.62 | 10.85 | 10.59 | 10.82 | 23,998 | +0.12(+1.15%) |
Sep 10, 2014 | 10.53 | 10.72 | 10.53 | 10.70 | 50,745 | +0.19(+1.79%) |
Sep 09, 2014 | 10.59 | 10.63 | 10.50 | 10.51 | 25,144 | -0.08(-0.75%) |
Sep 08, 2014 | 10.61 | 10.61 | 10.49 | 10.59 | 9,202 | +0.04(+0.34%) |
Sep 05, 2014 | 10.54 | 10.67 | 10.49 | 10.55 | 15,883 | -0.04(-0.34%) |
Sep 04, 2014 | 10.52 | 10.63 | 10.52 | 10.59 | 14,808 | +0.04(+0.41%) |
Sep 03, 2014 | 10.60 | 10.64 | 10.51 | 10.55 | 34,117 | -0.02(-0.21%) |
Sep 02, 2014 | 10.55 | 10.60 | 10.50 | 10.57 | 44,710 | -0.02(-0.20%) |
Aug 29, 2014 | 10.56 | 10.59 | 10.59 | 10.59 | 15,759 | -0.01(-0.14%) |
Aug 28, 2014 | 10.67 | 10.68 | 10.55 | 10.60 | 55,921 | -0.07(-0.61%) |
Aug 27, 2014 | 10.60 | 10.69 | 10.56 | 10.67 | 58,401 | +0.04(+0.41%) |
Aug 26, 2014 | 10.68 | 10.68 | 10.57 | 10.63 | 34,130 | -0.01(-0.14%) |
Aug 25, 2014 | 10.65 | 10.69 | 10.60 | 10.64 | 32,762 | -0.07(-0.67%) |
Aug 22, 2014 | 10.63 | 10.70 | 10.73 | 10.71 | 15,105 | -0.01(-0.14%) |
Aug 21, 2014 | 10.63 | 10.71 | 10.56 | 10.73 | 11,360 | +0.06(+0.54%) |
Aug 20, 2014 | 10.47 | 10.68 | 10.43 | 10.67 | 15,518 | -0.07(-0.67%) |
Aug 19, 2014 | 10.19 | 10.81 | 10.19 | 10.74 | 20,728 | +0.03(+0.27%) |
Aug 18, 2014 | 10.66 | 10.74 | 10.52 | 10.71 | 26,921 | +0.04(+0.34%) |
Aug 15, 2014 | 10.68 | 10.70 | 10.74 | 10.68 | 19,672 | -0.07(-0.61%) |
Aug 14, 2014 | 10.58 | 10.78 | 10.58 | 10.74 | 24,108 | +0.00(+0.00%) |
Aug 13, 2014 | 10.77 | 10.77 | 10.60 | 10.74 | 27,183 | -0.07(-0.67%) |
Aug 12, 2014 | 10.79 | 10.84 | 10.79 | 10.81 | 21,408 | -0.02(-0.20%) |
Aug 11, 2014 | 10.84 | 10.85 | 10.79 | 10.84 | 55,933 | +0.13(+1.22%) |
Aug 08, 2014 | 10.76 | 10.85 | 10.26 | 10.71 | 28,349 | -0.02(-0.20%) |
Aug 07, 2014 | 10.68 | 10.77 | 10.68 | 10.73 | 31,906 | +0.03(+0.27%) |
Aug 06, 2014 | 10.59 | 10.83 | 10.35 | 10.70 | 25,993 | +0.32(+3.04%) |
Aug 05, 2014 | 10.30 | 10.44 | 10.24 | 10.38 | 21,431 | +0.04(+0.35%) |
Aug 04, 2014 | 10.24 | 10.41 | 10.24 | 10.35 | 35,655 | +0.09(+0.87%) |
Aug 01, 2014 | 10.18 | 10.36 | 10.18 | 10.26 | 44,480 | +0.03(+0.25%) |
Jul 31, 2014 | 10.46 | 10.46 | 10.19 | 10.23 | 34,850 | -0.32(-3.00%) |
Jul 30, 2014 | 10.45 | 10.64 | 10.28 | 10.55 | 69,052 | +0.31(+3.02%) |
Jul 29, 2014 | 10.37 | 10.41 | 10.24 | 10.24 | 19,258 | -0.13(-1.25%) |
Jul 28, 2014 | 10.41 | 10.43 | 10.30 | 10.37 | 50,798 | +0.00(+0.00%) |
Jul 25, 2014 | 10.42 | 10.51 | 10.37 | 10.37 | 22,818 | -0.11(-1.10%) |
Jul 24, 2014 | 10.41 | 10.48 | 10.32 | 10.48 | 63,296 | +0.07(+0.69%) |
Jul 23, 2014 | 10.21 | 10.44 | 10.21 | 10.41 | 40,748 | +0.13(+1.26%) |
Jul 22, 2014 | 10.25 | 10.29 | 10.21 | 10.28 | 30,501 | +0.06(+0.63%) |
Jul 21, 2014 | 10.30 | 10.31 | 10.16 | 10.22 | 29,770 | -0.14(-1.39%) |
Jul 18, 2014 | 10.38 | 10.40 | 10.30 | 10.36 | 33,079 | -0.04(-0.35%) |
Jul 17, 2014 | 10.41 | 10.41 | 10.32 | 10.40 | 16,648 | -0.02(-0.21%) |
Jul 16, 2014 | 10.58 | 10.58 | 10.41 | 10.42 | 22,463 | -0.06(-0.62%) |
Jul 15, 2014 | 10.45 | 10.58 | 10.40 | 10.48 | 36,028 | +0.10(+0.97%) |
Jul 14, 2014 | 10.36 | 10.38 | 10.29 | 10.38 | 23,440 | +0.02(+0.21%) |
Jul 11, 2014 | 10.38 | 10.42 | 10.36 | 10.36 | 17,747 | -0.01(-0.14%) |
Jul 10, 2014 | 10.32 | 10.42 | 10.27 | 10.38 | 26,858 | -0.07(-0.69%) |
Jul 09, 2014 | 10.23 | 10.52 | 10.23 | 10.45 | 30,668 | +0.29(+2.90%) |
Jul 08, 2014 | 10.21 | 10.30 | 10.08 | 10.15 | 41,819 | -0.08(-0.77%) |
Jul 07, 2014 | 10.29 | 10.36 | 10.15 | 10.23 | 46,939 | -0.11(-1.04%) |
Jul 03, 2014 | 10.39 | 10.34 | 10.34 | 10.34 | 12,812 | +0.01(+0.07%) |
Jul 02, 2014 | 10.59 | 10.59 | 10.15 | 10.33 | 34,498 | -0.20(-1.91%) |