Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.63 | 10.86 | 10.60 | 10.79 | 52,552 | +0.12(+1.08%) |
Sep 29, 2014 | 10.68 | 10.68 | 10.54 | 10.68 | 158,297 | -0.07(-0.66%) |
Sep 26, 2014 | 10.72 | 10.78 | 10.67 | 10.75 | 37,663 | +0.09(+0.83%) |
Sep 25, 2014 | 10.88 | 10.88 | 10.61 | 10.66 | 33,804 | -0.20(-1.88%) |
Sep 24, 2014 | 10.80 | 10.97 | 10.79 | 10.86 | 84,628 | +0.08(+0.74%) |
Sep 23, 2014 | 10.92 | 11.00 | 10.78 | 10.78 | 58,967 | -0.09(-0.82%) |
Sep 22, 2014 | 11.05 | 11.06 | 10.87 | 10.87 | 62,901 | -0.24(-2.16%) |
Sep 19, 2014 | 11.11 | 11.16 | 10.94 | 11.11 | 78,044 | +0.01(+0.08%) |
Sep 18, 2014 | 10.92 | 11.10 | 10.92 | 11.10 | 52,838 | +0.22(+2.04%) |
Sep 17, 2014 | 10.96 | 11.00 | 10.88 | 10.88 | 22,657 | -0.09(-0.81%) |
Sep 16, 2014 | 11.00 | 11.02 | 10.82 | 10.97 | 21,185 | -0.02(-0.16%) |
Sep 15, 2014 | 11.00 | 11.00 | 10.92 | 10.99 | 15,656 | +0.01(+0.08%) |
Sep 12, 2014 | 10.87 | 11.02 | 10.84 | 10.98 | 158,883 | +0.07(+0.65%) |
Sep 11, 2014 | 10.93 | 10.96 | 10.82 | 10.91 | 198,687 | -0.02(-0.16%) |
Sep 10, 2014 | 10.89 | 10.97 | 10.89 | 10.92 | 28,691 | +0.09(+0.82%) |
Sep 09, 2014 | 10.98 | 11.02 | 10.84 | 10.84 | 21,568 | -0.14(-1.29%) |
Sep 08, 2014 | 11.02 | 11.10 | 10.98 | 10.98 | 32,733 | -0.07(-0.64%) |
Sep 05, 2014 | 10.95 | 11.09 | 10.90 | 11.05 | 42,867 | +0.12(+1.05%) |
Sep 04, 2014 | 10.95 | 11.03 | 10.88 | 10.93 | 38,038 | +0.07(+0.65%) |
Sep 03, 2014 | 10.92 | 11.13 | 10.78 | 10.86 | 32,059 | -0.04(-0.32%) |
Sep 02, 2014 | 10.92 | 10.93 | 10.72 | 10.90 | 55,507 | -0.02(-0.16%) |
Aug 29, 2014 | 10.93 | 10.92 | 10.92 | 10.92 | 34,253 | +0.08(+0.73%) |
Aug 28, 2014 | 10.81 | 10.88 | 10.81 | 10.84 | 21,908 | +0.01(+0.08%) |
Aug 27, 2014 | 10.69 | 10.86 | 10.68 | 10.83 | 37,140 | +0.08(+0.74%) |
Aug 26, 2014 | 10.76 | 10.79 | 10.68 | 10.75 | 23,209 | +0.03(+0.25%) |
Aug 25, 2014 | 10.83 | 10.83 | 10.70 | 10.72 | 35,528 | -0.12(-1.06%) |
Aug 22, 2014 | 10.90 | 10.90 | 10.81 | 10.84 | 22,599 | -0.11(-0.97%) |
Aug 21, 2014 | 10.87 | 10.94 | 10.83 | 10.94 | 34,877 | +0.08(+0.73%) |
Aug 20, 2014 | 10.78 | 10.89 | 10.76 | 10.86 | 76,162 | +0.04(+0.41%) |
Aug 19, 2014 | 10.85 | 10.88 | 10.74 | 10.82 | 35,156 | -0.09(-0.81%) |
Aug 18, 2014 | 10.93 | 10.97 | 10.82 | 10.91 | 17,985 | -0.01(-0.08%) |
Aug 15, 2014 | 11.00 | 11.00 | 10.81 | 10.92 | 23,458 | -0.11(-0.96%) |
Aug 14, 2014 | 11.00 | 11.02 | 10.88 | 11.02 | 52,891 | +0.01(+0.08%) |
Aug 13, 2014 | 11.19 | 11.22 | 10.90 | 11.01 | 41,010 | -0.20(-1.81%) |
Aug 12, 2014 | 11.30 | 11.30 | 11.15 | 11.22 | 25,382 | -0.15(-1.32%) |
Aug 11, 2014 | 11.15 | 11.37 | 11.15 | 11.37 | 32,215 | +0.20(+1.82%) |
Aug 08, 2014 | 11.17 | 11.17 | 11.09 | 11.16 | 23,339 | -0.05(-0.47%) |
Aug 07, 2014 | 11.29 | 11.30 | 11.12 | 11.22 | 23,155 | -0.05(-0.47%) |
Aug 06, 2014 | 11.10 | 11.28 | 11.10 | 11.27 | 18,084 | +0.09(+0.79%) |
Aug 05, 2014 | 11.27 | 11.28 | 11.08 | 11.18 | 23,035 | -0.11(-1.02%) |
Aug 04, 2014 | 11.30 | 11.41 | 11.30 | 11.30 | 9,290 | +0.05(+0.47%) |
Aug 01, 2014 | 11.30 | 11.31 | 11.14 | 11.24 | 16,317 | -0.06(-0.55%) |
Jul 31, 2014 | 11.42 | 11.46 | 11.28 | 11.30 | 23,199 | -0.26(-2.22%) |
Jul 30, 2014 | 11.56 | 11.62 | 11.39 | 11.56 | 42,693 | +0.03(+0.23%) |
Jul 29, 2014 | 11.59 | 11.64 | 11.53 | 11.53 | 23,980 | -0.02(-0.15%) |
Jul 28, 2014 | 11.65 | 11.65 | 11.54 | 11.55 | 12,394 | -0.04(-0.38%) |
Jul 25, 2014 | 11.84 | 11.85 | 11.60 | 11.60 | 69,783 | -0.22(-1.87%) |
Jul 24, 2014 | 11.78 | 11.84 | 11.70 | 11.82 | 23,952 | +0.07(+0.60%) |
Jul 23, 2014 | 11.83 | 11.83 | 11.75 | 11.75 | 14,663 | -0.03(-0.23%) |
Jul 22, 2014 | 11.57 | 11.82 | 11.55 | 11.77 | 13,076 | +0.24(+2.07%) |
Jul 21, 2014 | 11.46 | 11.56 | 11.39 | 11.53 | 19,651 | +0.07(+0.62%) |
Jul 18, 2014 | 11.45 | 11.50 | 11.44 | 11.46 | 35,663 | +0.03(+0.23%) |
Jul 17, 2014 | 11.42 | 11.46 | 11.38 | 11.44 | 237,559 | +0.01(+0.08%) |
Jul 16, 2014 | 11.48 | 11.48 | 11.37 | 11.43 | 67,883 | -0.02(-0.15%) |
Jul 15, 2014 | 11.67 | 11.67 | 11.39 | 11.45 | 145,159 | -0.19(-1.67%) |
Jul 14, 2014 | 11.51 | 11.67 | 11.51 | 11.64 | 114,680 | +0.16(+1.39%) |
Jul 11, 2014 | 11.50 | 11.54 | 11.46 | 11.48 | 24,385 | -0.04(-0.31%) |
Jul 10, 2014 | 11.61 | 11.63 | 11.52 | 11.52 | 23,525 | -0.14(-1.21%) |
Jul 09, 2014 | 11.62 | 11.74 | 11.53 | 11.66 | 18,834 | +0.04(+0.38%) |
Jul 08, 2014 | 11.92 | 11.92 | 11.59 | 11.61 | 30,476 | -0.14(-1.20%) |
Jul 07, 2014 | 11.92 | 11.94 | 11.69 | 11.76 | 17,956 | -0.04(-0.30%) |
Jul 03, 2014 | 11.70 | 11.79 | 11.79 | 11.79 | 18,313 | +0.07(+0.60%) |
Jul 02, 2014 | 11.80 | 11.80 | 11.53 | 11.72 | 34,154 | +0.06(+0.53%) |