Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.46 | 11.51 | 11.35 | 11.40 | 9,942,059 | +0.02(+0.15%) |
Sep 29, 2014 | 11.34 | 11.44 | 11.27 | 11.38 | 9,596,611 | -0.05(-0.46%) |
Sep 26, 2014 | 11.53 | 11.53 | 11.41 | 11.43 | 5,816,196 | -0.05(-0.46%) |
Sep 25, 2014 | 11.50 | 11.56 | 11.43 | 11.49 | 10,152,042 | -0.10(-0.83%) |
Sep 24, 2014 | 11.51 | 11.63 | 11.48 | 11.58 | 5,509,733 | +0.07(+0.61%) |
Sep 23, 2014 | 11.46 | 11.60 | 11.42 | 11.51 | 7,885,101 | -0.04(-0.38%) |
Sep 22, 2014 | 11.57 | 11.60 | 11.50 | 11.56 | 6,971,538 | -0.04(-0.38%) |
Sep 19, 2014 | 11.59 | 11.66 | 11.49 | 11.60 | 6,308,608 | -0.04(-0.38%) |
Sep 18, 2014 | 11.62 | 11.65 | 11.53 | 11.64 | 7,166,795 | +0.03(+0.30%) |
Sep 17, 2014 | 11.58 | 11.67 | 11.54 | 11.61 | 6,745,299 | +0.09(+0.76%) |
Sep 16, 2014 | 11.46 | 11.63 | 11.44 | 11.52 | 4,059,580 | +0.01(+0.08%) |
Sep 15, 2014 | 11.61 | 11.62 | 11.48 | 11.51 | 3,545,957 | -0.10(-0.90%) |
Sep 12, 2014 | 11.63 | 11.64 | 11.49 | 11.62 | 7,585,528 | -0.04(-0.30%) |
Sep 11, 2014 | 11.59 | 11.68 | 11.57 | 11.65 | 4,116,633 | +0.00(+0.00%) |
Sep 10, 2014 | 11.60 | 11.68 | 11.53 | 11.65 | 4,115,377 | +0.05(+0.45%) |
Sep 09, 2014 | 11.68 | 11.69 | 11.57 | 11.60 | 7,660,062 | -0.09(-0.75%) |
Sep 08, 2014 | 11.67 | 11.74 | 11.62 | 11.69 | 5,435,577 | -0.04(-0.30%) |
Sep 05, 2014 | 11.69 | 11.71 | 11.66 | 11.72 | 8,016,190 | +0.04(+0.30%) |
Sep 04, 2014 | 11.65 | 11.73 | 11.58 | 11.69 | 14,186,389 | +0.06(+0.53%) |
Sep 03, 2014 | 11.71 | 11.71 | 11.59 | 11.63 | 8,033,026 | -0.01(-0.08%) |
Sep 02, 2014 | 11.48 | 11.70 | 11.44 | 11.64 | 10,449,560 | +0.07(+0.61%) |
Aug 29, 2014 | 11.52 | 11.57 | 11.57 | 11.57 | 9,835,468 | +0.03(+0.30%) |
Aug 28, 2014 | 11.52 | 11.57 | 11.43 | 11.53 | 8,546,771 | +0.03(+0.23%) |
Aug 27, 2014 | 11.61 | 11.65 | 11.48 | 11.50 | 15,586,455 | -0.04(-0.38%) |
Aug 26, 2014 | 11.49 | 11.61 | 11.44 | 11.55 | 10,792,806 | +0.12(+1.07%) |
Aug 25, 2014 | 11.29 | 11.46 | 11.27 | 11.43 | 8,130,673 | +0.17(+1.48%) |
Aug 22, 2014 | 11.29 | 11.29 | 11.19 | 11.26 | 7,232,815 | +0.00(+0.00%) |
Aug 21, 2014 | 11.28 | 11.35 | 11.24 | 11.26 | 9,023,193 | +0.01(+0.08%) |
Aug 20, 2014 | 11.24 | 11.28 | 11.21 | 11.25 | 4,992,863 | +0.03(+0.23%) |
Aug 19, 2014 | 11.28 | 11.32 | 11.19 | 11.22 | 10,912,440 | -0.03(-0.31%) |
Aug 18, 2014 | 11.23 | 11.28 | 11.19 | 11.26 | 6,788,423 | +0.08(+0.70%) |
Aug 15, 2014 | 11.27 | 11.29 | 11.07 | 11.18 | 6,011,208 | -0.02(-0.16%) |
Aug 14, 2014 | 11.16 | 11.25 | 11.16 | 11.20 | 13,497,281 | +0.04(+0.39%) |
Aug 13, 2014 | 11.10 | 11.28 | 11.10 | 11.15 | 4,762,152 | +0.04(+0.31%) |
Aug 12, 2014 | 11.06 | 11.14 | 11.06 | 11.12 | 4,993,804 | +0.00(+0.00%) |
Aug 11, 2014 | 11.07 | 11.22 | 11.03 | 11.12 | 6,780,756 | +0.08(+0.71%) |
Aug 08, 2014 | 10.87 | 11.07 | 10.87 | 11.04 | 6,575,090 | +0.17(+1.61%) |
Aug 07, 2014 | 10.99 | 11.09 | 10.80 | 10.87 | 8,002,915 | -0.06(-0.56%) |
Aug 06, 2014 | 10.81 | 10.96 | 10.81 | 10.93 | 4,739,919 | +0.02(+0.16%) |
Aug 05, 2014 | 10.94 | 10.99 | 10.85 | 10.91 | 7,523,021 | -0.03(-0.24%) |
Aug 04, 2014 | 10.94 | 11.08 | 10.90 | 10.94 | 10,031,125 | +0.01(+0.08%) |
Aug 01, 2014 | 11.01 | 11.09 | 10.87 | 10.93 | 7,372,480 | -0.05(-0.48%) |
Jul 31, 2014 | 11.00 | 11.06 | 10.89 | 10.98 | 9,264,418 | -0.13(-1.18%) |
Jul 30, 2014 | 11.19 | 11.19 | 11.03 | 11.11 | 16,297,859 | +0.00(+0.00%) |
Jul 29, 2014 | 11.20 | 11.25 | 11.08 | 11.11 | 7,210,602 | -0.03(-0.24%) |
Jul 28, 2014 | 11.29 | 11.33 | 11.14 | 11.14 | 10,528,005 | -0.18(-1.62%) |
Jul 25, 2014 | 11.31 | 11.37 | 11.27 | 11.32 | 5,686,075 | -0.02(-0.15%) |
Jul 24, 2014 | 11.43 | 11.46 | 11.28 | 11.34 | 10,912,297 | -0.07(-0.61%) |
Jul 23, 2014 | 11.41 | 11.47 | 11.37 | 11.41 | 10,160,235 | +0.00(+0.00%) |
Jul 22, 2014 | 11.43 | 11.52 | 11.35 | 11.41 | 14,147,714 | +0.01(+0.08%) |
Jul 21, 2014 | 11.46 | 11.55 | 11.31 | 11.40 | 10,158,327 | -0.16(-1.36%) |
Jul 18, 2014 | 11.04 | 11.59 | 10.96 | 11.56 | 15,609,986 | +0.29(+2.56%) |
Jul 17, 2014 | 11.50 | 11.54 | 11.26 | 11.27 | 16,105,872 | -0.31(-2.72%) |
Jul 16, 2014 | 11.58 | 11.62 | 11.52 | 11.58 | 11,699,472 | +0.03(+0.30%) |
Jul 15, 2014 | 11.69 | 11.69 | 11.49 | 11.55 | 12,302,472 | -0.11(-0.97%) |
Jul 14, 2014 | 11.62 | 11.68 | 11.50 | 11.66 | 8,316,973 | +0.13(+1.14%) |
Jul 11, 2014 | 11.63 | 11.63 | 11.49 | 11.53 | 10,921,012 | -0.12(-1.05%) |
Jul 10, 2014 | 11.58 | 11.66 | 11.50 | 11.65 | 8,464,983 | -0.09(-0.74%) |
Jul 09, 2014 | 11.71 | 11.75 | 11.57 | 11.74 | 8,471,949 | +0.04(+0.30%) |
Jul 08, 2014 | 11.76 | 11.80 | 11.51 | 11.71 | 10,093,021 | -0.07(-0.59%) |
Jul 07, 2014 | 11.91 | 11.94 | 11.75 | 11.78 | 8,802,664 | -0.10(-0.88%) |
Jul 03, 2014 | 11.83 | 11.88 | 11.88 | 11.88 | 7,367,335 | +0.04(+0.37%) |
Jul 02, 2014 | 11.72 | 11.84 | 11.69 | 11.84 | 9,176,846 | +0.08(+0.67%) |