Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 12.00 | 12.13 | 11.90 | 11.92 | 13,262,799 | +0.04(+0.34%) |
Sep 29, 2014 | 11.71 | 12.06 | 11.52 | 11.88 | 29,684,668 | +0.66(+5.86%) |
Sep 26, 2014 | 11.24 | 11.28 | 11.17 | 11.22 | 9,215,677 | -0.02(-0.18%) |
Sep 25, 2014 | 11.36 | 11.42 | 11.22 | 11.24 | 6,855,910 | -0.13(-1.15%) |
Sep 24, 2014 | 11.46 | 11.46 | 11.35 | 11.37 | 3,971,725 | -0.07(-0.58%) |
Sep 23, 2014 | 11.41 | 11.54 | 11.36 | 11.44 | 11,494,744 | +0.02(+0.18%) |
Sep 22, 2014 | 11.53 | 11.53 | 11.41 | 11.42 | 6,361,948 | -0.15(-1.26%) |
Sep 19, 2014 | 11.50 | 11.73 | 11.42 | 11.57 | 14,569,720 | +0.15(+1.35%) |
Sep 18, 2014 | 11.46 | 11.53 | 11.32 | 11.41 | 5,408,684 | -0.04(-0.36%) |
Sep 17, 2014 | 11.53 | 11.55 | 11.38 | 11.45 | 3,830,106 | -0.03(-0.25%) |
Sep 16, 2014 | 11.30 | 11.53 | 11.30 | 11.48 | 4,719,840 | +0.16(+1.39%) |
Sep 15, 2014 | 11.36 | 11.42 | 11.29 | 11.33 | 5,150,911 | -0.03(-0.26%) |
Sep 12, 2014 | 11.59 | 11.59 | 11.30 | 11.35 | 7,734,032 | -0.29(-2.45%) |
Sep 11, 2014 | 11.62 | 11.67 | 11.56 | 11.64 | 3,924,443 | +0.01(+0.12%) |
Sep 10, 2014 | 11.66 | 11.69 | 11.59 | 11.62 | 4,235,159 | -0.06(-0.52%) |
Sep 09, 2014 | 11.71 | 11.79 | 11.63 | 11.69 | 7,508,241 | -0.06(-0.54%) |
Sep 08, 2014 | 11.74 | 11.82 | 11.68 | 11.75 | 5,221,784 | -0.00(-0.02%) |
Sep 05, 2014 | 11.62 | 11.83 | 11.62 | 11.75 | 8,758,032 | +0.16(+1.41%) |
Sep 04, 2014 | 11.53 | 11.63 | 11.53 | 11.59 | 6,341,389 | +0.01(+0.10%) |
Sep 03, 2014 | 11.57 | 11.65 | 11.53 | 11.58 | 4,668,640 | +0.03(+0.30%) |
Sep 02, 2014 | 11.53 | 11.65 | 11.46 | 11.54 | 6,517,760 | +0.00(+0.03%) |
Aug 29, 2014 | 11.49 | 11.54 | 11.54 | 11.54 | 10,925,867 | +0.05(+0.40%) |
Aug 28, 2014 | 11.35 | 11.51 | 11.33 | 11.49 | 4,476,804 | +0.13(+1.10%) |
Aug 27, 2014 | 11.26 | 11.46 | 11.23 | 11.37 | 4,996,278 | +0.15(+1.37%) |
Aug 26, 2014 | 11.28 | 11.34 | 11.20 | 11.21 | 4,636,613 | -0.07(-0.62%) |
Aug 25, 2014 | 11.30 | 11.32 | 11.25 | 11.28 | 6,322,840 | +0.04(+0.36%) |
Aug 22, 2014 | 11.28 | 11.32 | 11.19 | 11.24 | 4,652,948 | -0.04(-0.36%) |
Aug 21, 2014 | 11.33 | 11.35 | 11.26 | 11.28 | 4,669,795 | -0.04(-0.33%) |
Aug 20, 2014 | 11.34 | 11.36 | 11.28 | 11.32 | 4,724,113 | -0.01(-0.10%) |
Aug 19, 2014 | 11.22 | 11.34 | 11.21 | 11.33 | 4,361,203 | +0.13(+1.17%) |
Aug 18, 2014 | 11.26 | 11.27 | 11.17 | 11.20 | 4,701,288 | -0.05(-0.44%) |
Aug 15, 2014 | 11.22 | 11.33 | 11.18 | 11.25 | 6,237,984 | +0.07(+0.62%) |
Aug 14, 2014 | 11.07 | 11.20 | 11.03 | 11.18 | 3,708,023 | +0.14(+1.27%) |
Aug 13, 2014 | 10.96 | 11.09 | 10.96 | 11.04 | 4,311,336 | +0.10(+0.93%) |
Aug 12, 2014 | 10.90 | 10.98 | 10.87 | 10.94 | 5,116,856 | +0.05(+0.45%) |
Aug 11, 2014 | 10.87 | 10.97 | 10.86 | 10.89 | 5,090,433 | +0.03(+0.32%) |
Aug 08, 2014 | 10.65 | 10.86 | 10.65 | 10.86 | 7,642,328 | +0.21(+2.00%) |
Aug 07, 2014 | 10.66 | 10.72 | 10.59 | 10.64 | 5,454,377 | +0.02(+0.16%) |
Aug 06, 2014 | 10.56 | 10.67 | 10.47 | 10.63 | 14,386,725 | -0.05(-0.44%) |
Aug 05, 2014 | 10.85 | 10.86 | 10.62 | 10.67 | 10,746,980 | -0.20(-1.85%) |
Aug 04, 2014 | 10.83 | 10.88 | 10.57 | 10.87 | 12,100,790 | +0.04(+0.38%) |
Aug 01, 2014 | 10.95 | 11.04 | 10.81 | 10.83 | 9,354,409 | -0.13(-1.17%) |
Jul 31, 2014 | 10.99 | 11.18 | 10.85 | 10.96 | 10,514,757 | -0.24(-2.15%) |
Jul 30, 2014 | 11.30 | 11.37 | 11.11 | 11.20 | 7,872,182 | -0.10(-0.88%) |
Jul 29, 2014 | 11.39 | 11.45 | 11.30 | 11.30 | 7,123,569 | -0.08(-0.72%) |
Jul 28, 2014 | 11.34 | 11.41 | 11.30 | 11.38 | 7,019,642 | +0.02(+0.20%) |
Jul 25, 2014 | 11.41 | 11.45 | 11.35 | 11.36 | 4,000,765 | -0.08(-0.68%) |
Jul 24, 2014 | 11.40 | 11.47 | 11.35 | 11.44 | 3,625,901 | +0.04(+0.38%) |
Jul 23, 2014 | 11.40 | 11.43 | 11.34 | 11.40 | 3,639,105 | -0.01(-0.05%) |
Jul 22, 2014 | 11.35 | 11.43 | 11.34 | 11.40 | 4,277,822 | +0.07(+0.59%) |
Jul 21, 2014 | 11.33 | 11.37 | 11.22 | 11.33 | 3,387,986 | +0.00(+0.00%) |
Jul 18, 2014 | 11.09 | 11.35 | 11.06 | 11.33 | 8,913,935 | +0.23(+2.03%) |
Jul 17, 2014 | 11.14 | 11.22 | 11.10 | 11.11 | 3,144,522 | -0.08(-0.70%) |
Jul 16, 2014 | 11.21 | 11.22 | 11.11 | 11.19 | 4,092,653 | -0.01(-0.08%) |
Jul 15, 2014 | 11.18 | 11.29 | 11.17 | 11.20 | 4,161,637 | -0.01(-0.08%) |
Jul 14, 2014 | 11.33 | 11.34 | 11.20 | 11.20 | 5,298,736 | -0.09(-0.82%) |
Jul 11, 2014 | 11.21 | 11.33 | 11.21 | 11.30 | 6,857,532 | +0.05(+0.41%) |
Jul 10, 2014 | 11.09 | 11.28 | 11.05 | 11.25 | 5,843,182 | +0.12(+1.09%) |
Jul 09, 2014 | 11.10 | 11.16 | 11.00 | 11.13 | 7,174,769 | +0.07(+0.63%) |
Jul 08, 2014 | 11.05 | 11.11 | 11.02 | 11.06 | 6,550,277 | +0.01(+0.05%) |
Jul 07, 2014 | 11.06 | 11.16 | 11.00 | 11.05 | 6,041,590 | +0.02(+0.18%) |
Jul 03, 2014 | 11.12 | 11.03 | 11.03 | 11.03 | 10,856,592 | -0.12(-1.09%) |
Jul 02, 2014 | 11.30 | 11.32 | 11.12 | 11.16 | 7,136,502 | -0.16(-1.43%) |