Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.28 | 10.28 | 10.28 | 10.28 | 356 | -0.07(-0.72%) |
Sep 29, 2014 | 10.47 | 10.47 | 10.34 | 10.35 | 2,017 | -0.32(-2.98%) |
Sep 26, 2014 | 10.62 | 10.67 | 10.62 | 10.67 | 3,813 | +0.08(+0.75%) |
Sep 25, 2014 | 10.69 | 10.69 | 10.59 | 10.59 | 1,141 | -0.18(-1.64%) |
Sep 24, 2014 | 10.61 | 10.79 | 10.61 | 10.77 | 5,546 | +0.21(+2.00%) |
Sep 23, 2014 | 10.66 | 10.66 | 10.56 | 10.56 | 1,589 | -0.05(-0.51%) |
Sep 22, 2014 | 10.84 | 10.84 | 10.58 | 10.61 | 7,069 | -0.20(-1.82%) |
Sep 19, 2014 | 10.97 | 10.97 | 10.81 | 10.81 | 757 | -0.14(-1.30%) |
Sep 18, 2014 | 10.99 | 10.99 | 10.95 | 10.95 | 1,861 | -0.14(-1.23%) |
Sep 17, 2014 | 11.09 | 11.09 | 11.09 | 11.09 | 228 | +0.09(+0.80%) |
Sep 16, 2014 | 10.88 | 11.04 | 10.88 | 11.00 | 798 | +0.09(+0.81%) |
Sep 15, 2014 | 11.03 | 11.04 | 10.89 | 10.91 | 2,663 | -0.30(-2.67%) |
Sep 12, 2014 | 11.17 | 11.21 | 11.13 | 11.21 | 6,635 | -0.05(-0.44%) |
Sep 11, 2014 | 11.17 | 11.26 | 11.17 | 11.26 | 2,126 | -0.12(-1.05%) |
Sep 10, 2014 | 10.93 | 11.38 | 10.93 | 11.38 | 738 | -0.07(-0.65%) |
Sep 09, 2014 | 11.57 | 11.57 | 11.45 | 11.45 | 1,297 | -0.14(-1.17%) |
Sep 08, 2014 | 11.59 | 11.66 | 11.52 | 11.59 | 1,987 | +0.07(+0.59%) |
Sep 05, 2014 | 11.59 | 11.59 | 11.51 | 11.52 | 3,882 | -0.07(-0.59%) |
Sep 04, 2014 | 11.59 | 11.59 | 11.59 | 11.59 | 116 | +0.00(+0.00%) |
Sep 03, 2014 | 11.52 | 11.59 | 11.51 | 11.59 | 7,124 | +0.30(+2.65%) |
Sep 02, 2014 | 11.29 | 11.29 | 11.22 | 11.29 | 154,486 | +0.14(+1.22%) |
Aug 29, 2014 | 11.15 | 11.15 | 11.15 | 11.15 | 441 | +0.03(+0.31%) |
Aug 28, 2014 | 11.12 | 11.12 | 11.12 | 11.12 | 283 | -0.10(-0.91%) |
Aug 27, 2014 | 11.22 | 11.22 | 11.22 | 11.22 | 5 | +0.00(+0.00%) |
Aug 26, 2014 | 11.22 | 11.22 | 11.22 | 11.22 | 19 | +0.00(+0.00%) |
Aug 25, 2014 | 11.22 | 11.22 | 11.22 | 11.22 | 373 | -0.01(-0.12%) |
Aug 22, 2014 | 11.21 | 11.23 | 11.18 | 11.23 | 6,944 | +0.05(+0.49%) |
Aug 21, 2014 | 11.28 | 11.28 | 11.28 | 11.18 | 33,591 | +0.05(+0.48%) |
Aug 20, 2014 | 11.13 | 11.13 | 11.13 | 11.13 | 1 | +0.00(+0.00%) |
Aug 19, 2014 | 11.17 | 11.17 | 11.13 | 11.13 | 15,247 | +0.05(+0.49%) |
Aug 18, 2014 | 11.02 | 11.09 | 11.02 | 11.07 | 2,641 | +0.10(+0.93%) |
Aug 15, 2014 | 10.97 | 10.97 | 10.97 | 10.97 | 294 | -0.06(-0.55%) |
Aug 13, 2014 | 11.05 | 11.03 | 11.03 | 11.03 | 3,384 | +0.01(+0.07%) |
Aug 12, 2014 | 11.00 | 11.02 | 11.00 | 11.02 | 504 | -0.08(-0.69%) |
Aug 11, 2014 | 10.77 | 11.10 | 10.77 | 11.10 | 2,343 | +0.23(+2.13%) |
Aug 08, 2014 | 10.87 | 10.87 | 10.85 | 10.87 | 2,186 | +0.20(+1.91%) |
Aug 07, 2014 | 10.66 | 10.66 | 10.66 | 10.66 | 304 | +0.00(+0.01%) |
Aug 06, 2014 | 10.66 | 10.66 | 10.66 | 10.66 | 148 | -0.01(-0.07%) |
Aug 05, 2014 | 10.67 | 10.67 | 10.67 | 10.67 | 14 | +0.00(+0.00%) |
Aug 04, 2014 | 10.47 | 10.74 | 10.47 | 10.67 | 17,258 | +0.12(+1.09%) |
Jul 31, 2014 | 10.72 | 10.56 | 10.56 | 10.56 | 735 | -0.07(-0.70%) |
Jul 30, 2014 | 10.77 | 10.77 | 10.63 | 10.63 | 2,654 | -0.17(-1.58%) |
Jul 29, 2014 | 10.79 | 10.80 | 10.79 | 10.80 | 2,604 | -0.07(-0.62%) |
Jul 28, 2014 | 10.75 | 10.87 | 10.72 | 10.87 | 2,527 | +0.00(+0.00%) |
Jul 25, 2014 | 10.76 | 10.87 | 10.76 | 10.87 | 1,125 | +0.09(+0.80%) |
Jul 24, 2014 | 10.77 | 10.81 | 10.77 | 10.78 | 4,892 | -0.03(-0.30%) |
Jul 23, 2014 | 10.81 | 10.81 | 10.81 | 10.81 | 1,488 | +0.14(+1.27%) |
Jul 22, 2014 | 10.66 | 10.83 | 10.66 | 10.68 | 5,549 | +0.16(+1.55%) |
Jul 21, 2014 | 10.51 | 10.51 | 10.51 | 10.51 | 1 | +0.00(+0.00%) |
Jul 18, 2014 | 10.51 | 10.51 | 10.51 | 10.51 | 294 | -0.06(-0.58%) |
Jul 17, 2014 | 10.58 | 10.58 | 10.58 | 10.58 | 5,237 | -0.04(-0.38%) |
Jul 16, 2014 | 10.62 | 10.62 | 10.62 | 10.62 | 294 | +0.10(+0.97%) |
Jul 15, 2014 | 10.52 | 10.57 | 10.50 | 10.51 | 778 | -0.05(-0.51%) |
Jul 14, 2014 | 10.46 | 10.57 | 10.46 | 10.57 | 1,249 | -0.03(-0.32%) |
Jul 11, 2014 | 10.41 | 10.60 | 10.41 | 10.60 | 2,571 | +0.15(+1.43%) |
Jul 10, 2014 | 10.47 | 10.47 | 10.45 | 10.45 | 882 | -0.26(-2.41%) |
Jul 09, 2014 | 10.71 | 10.71 | 10.71 | 10.71 | 17 | +0.00(+0.00%) |
Jul 08, 2014 | 10.71 | 10.71 | 10.71 | 10.71 | 16 | +0.00(+0.00%) |
Jul 07, 2014 | 10.71 | 10.71 | 10.71 | 10.71 | 54 | +0.00(+0.00%) |
Jul 03, 2014 | 10.68 | 10.71 | 10.71 | 10.71 | 14,419 | +0.01(+0.13%) |
Jul 02, 2014 | 10.62 | 10.70 | 10.62 | 10.70 | 1,066 | +0.13(+1.22%) |