Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.44 | 10.44 | 10.25 | 10.25 | 2,220,913 | -0.17(-1.67%) |
Sep 29, 2014 | 10.42 | 10.43 | 10.33 | 10.42 | 920,653 | -0.05(-0.44%) |
Sep 26, 2014 | 10.36 | 10.47 | 10.30 | 10.47 | 803,184 | +0.11(+1.07%) |
Sep 25, 2014 | 10.44 | 10.45 | 10.33 | 10.36 | 1,140,097 | -0.06(-0.61%) |
Sep 24, 2014 | 10.46 | 10.56 | 10.39 | 10.42 | 1,455,761 | -0.03(-0.28%) |
Sep 23, 2014 | 10.62 | 10.65 | 10.43 | 10.45 | 1,405,522 | -0.15(-1.42%) |
Sep 22, 2014 | 10.72 | 10.73 | 10.60 | 10.60 | 1,496,090 | -0.11(-1.03%) |
Sep 19, 2014 | 10.82 | 10.83 | 10.71 | 10.71 | 2,551,324 | -0.05(-0.43%) |
Sep 18, 2014 | 10.92 | 10.92 | 10.74 | 10.76 | 1,522,259 | -0.13(-1.17%) |
Sep 17, 2014 | 10.98 | 11.03 | 10.89 | 10.89 | 1,171,099 | -0.03(-0.27%) |
Sep 16, 2014 | 10.90 | 10.96 | 10.86 | 10.92 | 1,124,506 | +0.03(+0.32%) |
Sep 15, 2014 | 10.96 | 11.02 | 10.87 | 10.88 | 913,224 | -0.10(-0.90%) |
Sep 12, 2014 | 11.25 | 11.25 | 10.91 | 10.98 | 1,220,372 | -0.29(-2.58%) |
Sep 11, 2014 | 11.21 | 11.29 | 11.18 | 11.27 | 1,072,474 | +0.04(+0.36%) |
Sep 10, 2014 | 11.39 | 11.39 | 11.23 | 11.23 | 1,368,445 | -0.20(-1.73%) |
Sep 09, 2014 | 11.49 | 11.53 | 11.40 | 11.43 | 753,816 | -0.09(-0.81%) |
Sep 08, 2014 | 11.51 | 11.57 | 11.48 | 11.52 | 1,232,328 | -0.01(-0.10%) |
Sep 05, 2014 | 11.37 | 11.55 | 11.37 | 11.53 | 1,261,400 | +0.17(+1.53%) |
Sep 04, 2014 | 11.42 | 11.46 | 11.37 | 11.36 | 1,084,253 | -0.08(-0.71%) |
Sep 03, 2014 | 11.35 | 11.44 | 11.34 | 11.44 | 1,043,684 | +0.12(+1.08%) |
Sep 02, 2014 | 11.35 | 11.39 | 11.26 | 11.32 | 1,238,835 | -0.01(-0.05%) |
Aug 29, 2014 | 11.32 | 11.32 | 11.32 | 11.32 | 810,925 | +0.03(+0.26%) |
Aug 28, 2014 | 11.30 | 11.37 | 11.29 | 11.30 | 881,644 | -0.03(-0.26%) |
Aug 27, 2014 | 11.35 | 11.35 | 11.22 | 11.32 | 757,237 | +0.03(+0.26%) |
Aug 26, 2014 | 11.20 | 11.31 | 11.20 | 11.30 | 793,361 | +0.06(+0.56%) |
Aug 25, 2014 | 11.34 | 11.34 | 11.19 | 11.23 | 1,009,162 | -0.09(-0.76%) |
Aug 22, 2014 | 11.44 | 11.45 | 11.27 | 11.32 | 751,689 | -0.10(-0.86%) |
Aug 21, 2014 | 11.47 | 11.49 | 11.41 | 11.42 | 708,239 | -0.01(-0.10%) |
Aug 20, 2014 | 11.34 | 11.44 | 11.28 | 11.43 | 1,291,402 | +0.07(+0.66%) |
Aug 19, 2014 | 11.35 | 11.39 | 11.32 | 11.35 | 1,049,550 | +0.01(+0.10%) |
Aug 18, 2014 | 11.31 | 11.35 | 11.26 | 11.34 | 786,638 | +0.10(+0.87%) |
Aug 15, 2014 | 11.31 | 11.34 | 11.20 | 11.24 | 1,531,256 | +0.00(+0.00%) |
Aug 14, 2014 | 11.31 | 11.34 | 11.19 | 11.24 | 1,173,554 | -0.04(-0.36%) |
Aug 13, 2014 | 11.18 | 11.34 | 11.18 | 11.28 | 829,267 | +0.10(+0.93%) |
Aug 12, 2014 | 11.16 | 11.20 | 11.12 | 11.18 | 2,628,637 | +0.02(+0.15%) |
Aug 11, 2014 | 11.13 | 11.19 | 11.11 | 11.16 | 764,431 | +0.06(+0.52%) |
Aug 08, 2014 | 11.06 | 11.12 | 11.01 | 11.11 | 863,740 | +0.09(+0.78%) |
Aug 07, 2014 | 11.07 | 11.16 | 11.01 | 11.02 | 1,278,741 | -0.06(-0.52%) |
Aug 06, 2014 | 11.05 | 11.15 | 10.96 | 11.08 | 1,197,760 | +0.01(+0.05%) |
Aug 05, 2014 | 11.07 | 11.16 | 11.05 | 11.07 | 1,107,453 | -0.05(-0.47%) |
Aug 04, 2014 | 11.10 | 11.13 | 10.96 | 11.12 | 1,366,338 | +0.03(+0.31%) |
Aug 01, 2014 | 11.17 | 11.23 | 11.05 | 11.09 | 1,886,189 | -0.10(-0.87%) |
Jul 31, 2014 | 10.85 | 11.31 | 10.74 | 11.19 | 2,862,865 | -0.09(-0.77%) |
Jul 30, 2014 | 11.28 | 11.36 | 11.22 | 11.27 | 2,876,335 | -0.01(-0.10%) |
Jul 29, 2014 | 11.34 | 11.36 | 11.23 | 11.28 | 1,145,979 | -0.08(-0.71%) |
Jul 28, 2014 | 11.31 | 11.39 | 11.29 | 11.36 | 1,052,672 | +0.05(+0.41%) |
Jul 25, 2014 | 11.32 | 11.36 | 11.24 | 11.32 | 1,486,145 | -0.01(-0.10%) |
Jul 24, 2014 | 11.33 | 11.41 | 11.31 | 11.33 | 1,954,156 | +0.00(+0.00%) |
Jul 23, 2014 | 11.28 | 11.34 | 11.24 | 11.33 | 1,453,037 | +0.07(+0.66%) |
Jul 22, 2014 | 11.28 | 11.33 | 11.23 | 11.26 | 1,516,058 | +0.02(+0.15%) |
Jul 21, 2014 | 11.12 | 11.27 | 11.11 | 11.24 | 1,451,386 | +0.06(+0.57%) |
Jul 18, 2014 | 11.07 | 11.18 | 11.02 | 11.18 | 1,066,352 | +0.15(+1.36%) |
Jul 17, 2014 | 11.08 | 11.09 | 11.00 | 11.03 | 939,621 | -0.06(-0.57%) |
Jul 16, 2014 | 11.07 | 11.12 | 10.97 | 11.09 | 860,857 | +0.05(+0.47%) |
Jul 15, 2014 | 10.97 | 11.05 | 10.95 | 11.04 | 1,103,984 | +0.06(+0.58%) |
Jul 14, 2014 | 10.98 | 11.00 | 10.90 | 10.97 | 1,141,046 | +0.02(+0.21%) |
Jul 11, 2014 | 10.91 | 10.99 | 10.86 | 10.95 | 1,509,948 | +0.05(+0.48%) |
Jul 10, 2014 | 10.82 | 10.95 | 10.77 | 10.90 | 1,679,150 | +0.06(+0.58%) |
Jul 09, 2014 | 10.87 | 10.92 | 10.81 | 10.84 | 887,723 | -0.04(-0.37%) |
Jul 08, 2014 | 10.81 | 10.90 | 10.80 | 10.88 | 1,078,593 | +0.05(+0.48%) |
Jul 07, 2014 | 10.76 | 10.88 | 10.76 | 10.82 | 1,202,481 | +0.07(+0.64%) |
Jul 03, 2014 | 10.81 | 10.76 | 10.76 | 10.76 | 1,131,535 | -0.06(-0.53%) |
Jul 02, 2014 | 10.86 | 10.86 | 10.76 | 10.81 | 1,399,554 | -0.09(-0.79%) |