Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.54 | 10.57 | 10.44 | 10.49 | 6,968,198 | -0.08(-0.80%) |
Sep 29, 2014 | 10.59 | 10.64 | 10.55 | 10.57 | 5,230,104 | -0.12(-1.10%) |
Sep 26, 2014 | 10.62 | 10.72 | 10.59 | 10.69 | 3,602,060 | +0.07(+0.68%) |
Sep 25, 2014 | 10.70 | 10.74 | 10.62 | 10.62 | 6,174,626 | -0.12(-1.16%) |
Sep 24, 2014 | 10.63 | 10.76 | 10.61 | 10.74 | 5,294,609 | +0.11(+1.05%) |
Sep 23, 2014 | 10.75 | 10.78 | 10.61 | 10.63 | 7,849,017 | -0.15(-1.39%) |
Sep 22, 2014 | 10.93 | 10.96 | 10.78 | 10.78 | 4,781,077 | -0.15(-1.38%) |
Sep 19, 2014 | 11.01 | 11.04 | 10.87 | 10.93 | 8,475,332 | -0.09(-0.77%) |
Sep 18, 2014 | 11.12 | 11.16 | 10.83 | 11.02 | 11,199,496 | -0.07(-0.59%) |
Sep 17, 2014 | 10.92 | 11.15 | 10.88 | 11.08 | 9,570,481 | +0.14(+1.32%) |
Sep 16, 2014 | 10.95 | 10.97 | 10.83 | 10.94 | 6,790,388 | -0.06(-0.54%) |
Sep 15, 2014 | 10.97 | 11.04 | 10.91 | 11.00 | 4,068,155 | +0.03(+0.24%) |
Sep 12, 2014 | 11.04 | 11.09 | 10.95 | 10.97 | 7,273,939 | -0.07(-0.65%) |
Sep 11, 2014 | 11.15 | 11.18 | 11.02 | 11.04 | 7,023,803 | -0.13(-1.20%) |
Sep 10, 2014 | 11.12 | 11.20 | 11.06 | 11.18 | 5,099,531 | +0.10(+0.88%) |
Sep 09, 2014 | 11.25 | 11.26 | 11.08 | 11.08 | 7,577,543 | -0.16(-1.44%) |
Sep 08, 2014 | 11.31 | 11.39 | 11.22 | 11.24 | 5,542,462 | -0.14(-1.25%) |
Sep 05, 2014 | 11.33 | 11.39 | 11.28 | 11.39 | 5,668,904 | +0.04(+0.34%) |
Sep 04, 2014 | 11.35 | 11.38 | 11.28 | 11.35 | 6,609,545 | -0.01(-0.06%) |
Sep 03, 2014 | 11.33 | 11.41 | 11.31 | 11.35 | 9,095,345 | +0.02(+0.17%) |
Sep 02, 2014 | 11.35 | 11.39 | 11.28 | 11.33 | 9,334,896 | -0.01(-0.06%) |
Aug 29, 2014 | 11.36 | 11.34 | 11.34 | 11.34 | 6,177,244 | -0.01(-0.11%) |
Aug 28, 2014 | 11.35 | 11.40 | 11.33 | 11.35 | 6,532,321 | -0.03(-0.23%) |
Aug 27, 2014 | 11.40 | 11.38 | 11.34 | 11.38 | 4,388,605 | +0.00(+0.00%) |
Aug 26, 2014 | 11.38 | 11.42 | 11.37 | 11.38 | 9,271,694 | +0.03(+0.29%) |
Aug 25, 2014 | 11.42 | 11.42 | 11.29 | 11.35 | 6,171,492 | -0.01(-0.11%) |
Aug 22, 2014 | 11.44 | 11.48 | 11.33 | 11.36 | 7,466,046 | -0.16(-1.35%) |
Aug 21, 2014 | 11.50 | 11.55 | 11.42 | 11.52 | 4,558,947 | +0.05(+0.40%) |
Aug 20, 2014 | 11.40 | 11.49 | 11.40 | 11.47 | 5,070,958 | +0.07(+0.63%) |
Aug 19, 2014 | 11.39 | 11.44 | 11.39 | 11.40 | 4,949,288 | +0.01(+0.11%) |
Aug 18, 2014 | 11.30 | 11.42 | 11.29 | 11.39 | 5,190,299 | +0.14(+1.21%) |
Aug 15, 2014 | 11.30 | 11.32 | 11.17 | 11.25 | 5,084,146 | -0.01(-0.12%) |
Aug 14, 2014 | 11.31 | 11.33 | 11.19 | 11.26 | 3,837,518 | -0.04(-0.34%) |
Aug 13, 2014 | 11.18 | 11.30 | 11.15 | 11.30 | 5,389,348 | +0.20(+1.81%) |
Aug 12, 2014 | 11.13 | 11.20 | 11.04 | 11.10 | 4,966,261 | -0.06(-0.58%) |
Aug 11, 2014 | 11.07 | 11.22 | 11.04 | 11.17 | 9,096,370 | +0.13(+1.18%) |
Aug 08, 2014 | 11.00 | 11.17 | 10.98 | 11.04 | 18,684,214 | +0.06(+0.59%) |
Aug 07, 2014 | 11.06 | 11.09 | 10.83 | 10.97 | 14,554,103 | -0.07(-0.65%) |
Aug 06, 2014 | 10.93 | 11.08 | 10.93 | 11.04 | 7,575,419 | +0.06(+0.59%) |
Aug 05, 2014 | 10.97 | 11.08 | 10.91 | 10.98 | 7,816,085 | -0.07(-0.65%) |
Aug 04, 2014 | 10.94 | 11.09 | 10.83 | 11.05 | 16,968,496 | +0.16(+1.43%) |
Aug 01, 2014 | 11.42 | 11.42 | 10.88 | 10.89 | 20,799,170 | -0.45(-3.95%) |
Jul 31, 2014 | 11.44 | 11.49 | 11.31 | 11.34 | 9,866,229 | -0.13(-1.13%) |
Jul 30, 2014 | 11.39 | 11.53 | 11.37 | 11.47 | 7,395,455 | +0.10(+0.91%) |
Jul 29, 2014 | 11.38 | 11.45 | 11.34 | 11.37 | 5,778,161 | -0.04(-0.34%) |
Jul 28, 2014 | 11.37 | 11.44 | 11.31 | 11.41 | 4,888,543 | +0.03(+0.29%) |
Jul 25, 2014 | 11.46 | 11.46 | 11.33 | 11.37 | 3,878,991 | -0.12(-1.07%) |
Jul 24, 2014 | 11.48 | 11.53 | 11.44 | 11.50 | 5,500,549 | +0.06(+0.51%) |
Jul 23, 2014 | 11.45 | 11.48 | 11.36 | 11.44 | 4,441,866 | +0.02(+0.17%) |
Jul 22, 2014 | 11.39 | 11.48 | 11.37 | 11.42 | 4,173,330 | +0.05(+0.40%) |
Jul 21, 2014 | 11.35 | 11.39 | 11.29 | 11.37 | 4,141,448 | +0.00(+0.00%) |
Jul 18, 2014 | 11.29 | 11.39 | 11.25 | 11.37 | 4,695,147 | +0.12(+1.10%) |
Jul 17, 2014 | 11.33 | 11.48 | 11.22 | 11.25 | 6,952,298 | -0.16(-1.37%) |
Jul 16, 2014 | 11.31 | 11.45 | 11.28 | 11.41 | 10,171,832 | +0.19(+1.68%) |
Jul 15, 2014 | 11.31 | 11.33 | 11.17 | 11.22 | 11,902,950 | -0.12(-1.03%) |
Jul 14, 2014 | 11.56 | 11.56 | 11.33 | 11.33 | 6,265,633 | -0.18(-1.52%) |
Jul 11, 2014 | 11.24 | 11.54 | 11.20 | 11.51 | 14,563,585 | +0.28(+2.49%) |
Jul 10, 2014 | 11.16 | 11.27 | 11.13 | 11.23 | 5,815,395 | -0.06(-0.52%) |
Jul 09, 2014 | 11.26 | 11.36 | 11.24 | 11.29 | 5,981,941 | +0.04(+0.35%) |
Jul 08, 2014 | 11.22 | 11.34 | 11.19 | 11.25 | 11,834,703 | -0.08(-0.74%) |
Jul 07, 2014 | 11.29 | 11.33 | 11.23 | 11.33 | 6,032,107 | +0.05(+0.40%) |
Jul 03, 2014 | 11.24 | 11.29 | 11.29 | 11.29 | 2,120,650 | +0.05(+0.46%) |
Jul 02, 2014 | 11.30 | 11.35 | 11.19 | 11.24 | 7,560,656 | -0.05(-0.40%) |