Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.45 | 10.45 | 10.33 | 10.36 | 3,461,008 | -0.08(-0.77%) |
Sep 29, 2014 | 10.35 | 10.45 | 10.30 | 10.44 | 2,219,438 | +0.01(+0.08%) |
Sep 26, 2014 | 10.29 | 10.44 | 10.25 | 10.43 | 5,154,963 | +0.15(+1.42%) |
Sep 25, 2014 | 10.43 | 10.46 | 10.23 | 10.29 | 5,018,435 | -0.17(-1.61%) |
Sep 24, 2014 | 10.49 | 10.61 | 10.44 | 10.45 | 3,864,735 | -0.05(-0.48%) |
Sep 23, 2014 | 10.59 | 10.64 | 10.50 | 10.50 | 3,279,702 | -0.11(-1.00%) |
Sep 22, 2014 | 10.71 | 10.74 | 10.58 | 10.61 | 3,416,620 | -0.11(-1.04%) |
Sep 19, 2014 | 10.83 | 10.87 | 10.72 | 10.72 | 4,020,543 | -0.08(-0.76%) |
Sep 18, 2014 | 10.93 | 10.95 | 10.79 | 10.81 | 2,001,643 | -0.12(-1.07%) |
Sep 17, 2014 | 11.00 | 11.06 | 10.90 | 10.92 | 2,265,714 | -0.06(-0.58%) |
Sep 16, 2014 | 10.82 | 11.03 | 10.81 | 10.99 | 3,896,169 | +0.16(+1.50%) |
Sep 15, 2014 | 10.83 | 10.90 | 10.78 | 10.82 | 2,463,166 | -0.01(-0.12%) |
Sep 12, 2014 | 11.21 | 11.24 | 10.76 | 10.84 | 3,566,504 | -0.41(-3.62%) |
Sep 11, 2014 | 11.18 | 11.27 | 11.18 | 11.24 | 1,140,712 | +0.03(+0.31%) |
Sep 10, 2014 | 11.30 | 11.33 | 11.18 | 11.21 | 2,999,478 | -0.12(-1.08%) |
Sep 09, 2014 | 11.40 | 11.42 | 11.31 | 11.33 | 1,773,328 | -0.06(-0.56%) |
Sep 08, 2014 | 11.45 | 11.47 | 11.35 | 11.40 | 1,794,174 | -0.05(-0.47%) |
Sep 05, 2014 | 11.30 | 11.46 | 11.30 | 11.45 | 1,921,728 | +0.13(+1.15%) |
Sep 04, 2014 | 11.34 | 11.42 | 11.29 | 11.32 | 2,076,252 | -0.04(-0.33%) |
Sep 03, 2014 | 11.38 | 11.42 | 11.35 | 11.36 | 2,432,054 | -0.02(-0.19%) |
Sep 02, 2014 | 11.31 | 11.40 | 11.31 | 11.38 | 2,910,237 | +0.05(+0.40%) |
Aug 29, 2014 | 11.24 | 11.33 | 11.33 | 11.33 | 2,246,055 | +0.12(+1.07%) |
Aug 28, 2014 | 11.20 | 11.23 | 11.17 | 11.21 | 1,278,903 | -0.01(-0.10%) |
Aug 27, 2014 | 11.21 | 11.24 | 11.16 | 11.22 | 1,245,775 | +0.02(+0.14%) |
Aug 26, 2014 | 11.21 | 11.25 | 11.16 | 11.21 | 1,236,051 | +0.02(+0.19%) |
Aug 25, 2014 | 11.28 | 11.31 | 11.14 | 11.19 | 1,395,358 | -0.06(-0.55%) |
Aug 22, 2014 | 11.34 | 11.36 | 11.22 | 11.25 | 1,404,167 | -0.10(-0.87%) |
Aug 21, 2014 | 11.31 | 11.39 | 11.31 | 11.35 | 2,136,876 | +0.03(+0.23%) |
Aug 20, 2014 | 11.26 | 11.36 | 11.19 | 11.32 | 2,403,921 | +0.02(+0.19%) |
Aug 19, 2014 | 11.31 | 11.31 | 11.26 | 11.30 | 2,312,449 | +0.01(+0.09%) |
Aug 18, 2014 | 11.21 | 11.27 | 11.16 | 11.29 | 2,040,256 | +0.14(+1.29%) |
Aug 15, 2014 | 11.24 | 11.26 | 11.09 | 11.14 | 3,582,033 | -0.05(-0.43%) |
Aug 14, 2014 | 11.28 | 11.29 | 11.19 | 11.19 | 1,984,597 | -0.07(-0.65%) |
Aug 13, 2014 | 11.12 | 11.27 | 11.12 | 11.26 | 1,791,170 | +0.14(+1.28%) |
Aug 12, 2014 | 11.13 | 11.19 | 11.07 | 11.12 | 2,052,062 | -0.02(-0.19%) |
Aug 11, 2014 | 11.10 | 11.20 | 11.06 | 11.14 | 2,162,641 | +0.09(+0.86%) |
Aug 08, 2014 | 11.01 | 11.07 | 10.92 | 11.05 | 1,912,129 | +0.06(+0.55%) |
Aug 07, 2014 | 10.97 | 11.04 | 10.94 | 10.99 | 2,821,745 | +0.02(+0.19%) |
Aug 06, 2014 | 10.90 | 11.02 | 10.90 | 10.97 | 2,262,981 | +0.01(+0.07%) |
Aug 05, 2014 | 11.03 | 11.11 | 10.95 | 10.96 | 3,148,359 | -0.12(-1.12%) |
Aug 04, 2014 | 11.05 | 11.10 | 10.91 | 11.08 | 2,328,510 | +0.04(+0.36%) |
Aug 01, 2014 | 11.07 | 11.15 | 11.02 | 11.04 | 4,521,378 | -0.05(-0.45%) |
Jul 31, 2014 | 11.16 | 11.20 | 11.09 | 11.09 | 3,589,717 | -0.12(-1.03%) |
Jul 30, 2014 | 11.08 | 11.32 | 11.08 | 11.21 | 3,865,741 | +0.11(+1.00%) |
Jul 29, 2014 | 11.10 | 11.19 | 11.02 | 11.10 | 2,732,835 | -0.03(-0.28%) |
Jul 28, 2014 | 11.07 | 11.14 | 11.04 | 11.13 | 2,581,423 | +0.06(+0.55%) |
Jul 25, 2014 | 11.11 | 11.14 | 11.05 | 11.07 | 3,189,974 | -0.11(-0.99%) |
Jul 24, 2014 | 11.21 | 11.23 | 11.07 | 11.18 | 4,879,902 | -0.02(-0.19%) |
Jul 23, 2014 | 11.21 | 11.23 | 11.16 | 11.20 | 1,597,996 | -0.01(-0.12%) |
Jul 22, 2014 | 11.20 | 11.28 | 11.19 | 11.21 | 1,621,456 | +0.04(+0.38%) |
Jul 21, 2014 | 11.18 | 11.21 | 11.12 | 11.17 | 1,159,482 | -0.07(-0.59%) |
Jul 18, 2014 | 11.03 | 11.25 | 11.03 | 11.24 | 2,567,293 | +0.18(+1.67%) |
Jul 17, 2014 | 11.05 | 11.11 | 11.04 | 11.05 | 2,061,676 | -0.05(-0.45%) |
Jul 16, 2014 | 11.17 | 11.17 | 11.02 | 11.10 | 2,285,190 | +0.00(+0.02%) |
Jul 15, 2014 | 11.14 | 11.17 | 11.05 | 11.10 | 1,446,345 | -0.05(-0.47%) |
Jul 14, 2014 | 11.10 | 11.16 | 11.03 | 11.15 | 1,519,371 | +0.13(+1.22%) |
Jul 11, 2014 | 11.05 | 11.11 | 10.99 | 11.02 | 2,280,722 | -0.04(-0.36%) |
Jul 10, 2014 | 10.96 | 11.11 | 10.93 | 11.06 | 1,904,696 | +0.02(+0.14%) |
Jul 09, 2014 | 11.09 | 11.09 | 10.94 | 11.04 | 1,565,992 | -0.01(-0.09%) |
Jul 08, 2014 | 11.00 | 11.07 | 10.99 | 11.05 | 2,339,300 | +0.08(+0.70%) |
Jul 07, 2014 | 11.01 | 11.07 | 10.97 | 10.98 | 2,052,358 | -0.05(-0.45%) |
Jul 03, 2014 | 11.06 | 11.03 | 11.03 | 11.03 | 1,383,853 | -0.02(-0.21%) |
Jul 02, 2014 | 11.06 | 11.11 | 10.99 | 11.05 | 2,862,381 | -0.07(-0.59%) |