Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 10.86 | 10.92 | 10.79 | 10.79 | 75,817 | -0.06(-0.52%) |
Sep 29, 2014 | 10.78 | 10.96 | 10.78 | 10.84 | 26,523 | +0.00(+0.03%) |
Sep 26, 2014 | 10.78 | 10.84 | 10.70 | 10.84 | 34,885 | +0.13(+1.22%) |
Sep 25, 2014 | 10.84 | 10.84 | 10.71 | 10.71 | 60,273 | -0.25(-2.27%) |
Sep 24, 2014 | 10.96 | 11.26 | 10.91 | 10.96 | 68,904 | +0.07(+0.66%) |
Sep 23, 2014 | 11.20 | 11.36 | 10.88 | 10.89 | 48,234 | -0.30(-2.64%) |
Sep 22, 2014 | 11.30 | 11.33 | 11.18 | 11.18 | 40,074 | -0.20(-1.75%) |
Sep 19, 2014 | 11.28 | 11.42 | 11.26 | 11.38 | 87,761 | +0.13(+1.16%) |
Sep 18, 2014 | 10.82 | 11.28 | 10.78 | 11.25 | 74,663 | +0.48(+4.47%) |
Sep 17, 2014 | 10.83 | 10.92 | 10.71 | 10.77 | 54,202 | -0.10(-0.94%) |
Sep 16, 2014 | 10.87 | 10.95 | 10.86 | 10.87 | 19,015 | -0.00(-0.03%) |
Sep 15, 2014 | 10.87 | 10.99 | 10.84 | 10.88 | 46,834 | +0.00(+0.03%) |
Sep 12, 2014 | 10.93 | 10.93 | 10.86 | 10.87 | 30,697 | -0.01(-0.09%) |
Sep 11, 2014 | 10.87 | 11.03 | 10.86 | 10.88 | 23,846 | -0.02(-0.23%) |
Sep 10, 2014 | 10.75 | 11.00 | 10.74 | 10.91 | 34,897 | +0.17(+1.59%) |
Sep 09, 2014 | 10.83 | 10.83 | 10.73 | 10.74 | 23,351 | -0.10(-0.89%) |
Sep 08, 2014 | 10.76 | 10.98 | 10.76 | 10.83 | 44,059 | -0.04(-0.37%) |
Sep 05, 2014 | 10.79 | 10.93 | 10.79 | 10.87 | 16,269 | +0.01(+0.11%) |
Sep 04, 2014 | 10.92 | 10.94 | 10.86 | 10.86 | 9,393 | +0.05(+0.43%) |
Sep 03, 2014 | 10.95 | 10.95 | 10.77 | 10.81 | 31,112 | -0.12(-1.14%) |
Sep 02, 2014 | 10.89 | 10.95 | 10.75 | 10.94 | 26,113 | +0.11(+0.98%) |
Aug 29, 2014 | 10.85 | 10.83 | 10.83 | 10.83 | 20,923 | +0.03(+0.32%) |
Aug 28, 2014 | 10.99 | 10.99 | 10.80 | 10.80 | 26,042 | -0.19(-1.72%) |
Aug 27, 2014 | 10.98 | 11.01 | 10.98 | 10.99 | 26,187 | +0.08(+0.71%) |
Aug 26, 2014 | 10.70 | 11.12 | 10.70 | 10.91 | 73,169 | +0.21(+2.00%) |
Aug 25, 2014 | 10.65 | 10.71 | 10.61 | 10.70 | 24,909 | +0.11(+1.03%) |
Aug 22, 2014 | 10.48 | 10.63 | 10.35 | 10.59 | 117,972 | -0.02(-0.23%) |
Aug 21, 2014 | 10.68 | 10.70 | 10.58 | 10.61 | 81,709 | -0.07(-0.64%) |
Aug 20, 2014 | 10.64 | 10.72 | 10.62 | 10.68 | 26,628 | -0.04(-0.35%) |
Aug 19, 2014 | 10.76 | 10.78 | 10.69 | 10.72 | 71,093 | -0.03(-0.32%) |
Aug 18, 2014 | 10.87 | 10.87 | 10.71 | 10.75 | 47,825 | -0.03(-0.32%) |
Aug 15, 2014 | 11.11 | 11.11 | 10.63 | 10.79 | 77,656 | -0.19(-1.73%) |
Aug 14, 2014 | 11.08 | 11.09 | 11.08 | 10.98 | 38,258 | -0.05(-0.48%) |
Aug 13, 2014 | 11.07 | 11.14 | 11.00 | 11.03 | 35,837 | +0.00(+0.00%) |
Aug 12, 2014 | 10.98 | 11.14 | 10.95 | 11.03 | 25,128 | +0.00(+0.03%) |
Aug 11, 2014 | 11.12 | 11.28 | 10.94 | 11.02 | 42,156 | -0.09(-0.84%) |
Aug 08, 2014 | 11.14 | 11.37 | 11.04 | 11.12 | 36,520 | +0.01(+0.06%) |
Aug 07, 2014 | 11.30 | 11.30 | 11.02 | 11.11 | 33,668 | -0.17(-1.51%) |
Aug 06, 2014 | 11.00 | 11.37 | 11.00 | 11.28 | 25,279 | +0.22(+2.02%) |
Aug 05, 2014 | 11.01 | 11.18 | 11.01 | 11.06 | 84,835 | +0.03(+0.25%) |
Aug 04, 2014 | 11.07 | 11.14 | 10.94 | 11.03 | 31,051 | -0.04(-0.34%) |
Aug 01, 2014 | 10.98 | 11.14 | 10.95 | 11.07 | 61,365 | +0.14(+1.28%) |
Jul 31, 2014 | 11.18 | 11.20 | 10.93 | 10.93 | 41,960 | -0.34(-3.06%) |
Jul 30, 2014 | 11.27 | 11.33 | 11.18 | 11.27 | 14,534 | +0.07(+0.58%) |
Jul 29, 2014 | 11.39 | 11.39 | 11.19 | 11.21 | 51,524 | -0.06(-0.55%) |
Jul 28, 2014 | 11.35 | 11.77 | 11.23 | 11.27 | 85,565 | +0.10(+0.92%) |
Jul 25, 2014 | 11.21 | 11.37 | 11.15 | 11.17 | 56,587 | -0.17(-1.48%) |
Jul 24, 2014 | 11.31 | 11.46 | 11.19 | 11.34 | 38,821 | +0.11(+1.00%) |
Jul 23, 2014 | 11.32 | 11.34 | 11.21 | 11.22 | 22,095 | -0.06(-0.50%) |
Jul 22, 2014 | 11.26 | 11.56 | 11.26 | 11.28 | 53,713 | +0.02(+0.14%) |
Jul 21, 2014 | 11.28 | 11.33 | 11.26 | 11.26 | 25,507 | -0.07(-0.58%) |
Jul 18, 2014 | 11.39 | 11.42 | 11.31 | 11.33 | 54,621 | -0.09(-0.79%) |
Jul 17, 2014 | 11.54 | 11.58 | 11.42 | 11.42 | 33,520 | -0.14(-1.18%) |
Jul 16, 2014 | 11.73 | 11.80 | 11.47 | 11.56 | 27,127 | -0.06(-0.51%) |
Jul 15, 2014 | 11.43 | 11.72 | 11.43 | 11.62 | 38,451 | -0.01(-0.11%) |
Jul 14, 2014 | 11.76 | 11.90 | 11.59 | 11.63 | 281,790 | -0.01(-0.05%) |
Jul 11, 2014 | 11.51 | 11.65 | 11.44 | 11.63 | 109,158 | +0.18(+1.55%) |
Jul 10, 2014 | 11.36 | 11.61 | 11.36 | 11.46 | 206,445 | -0.12(-1.02%) |
Jul 09, 2014 | 11.76 | 11.88 | 11.57 | 11.57 | 30,426 | -0.09(-0.80%) |
Jul 08, 2014 | 11.62 | 11.85 | 11.53 | 11.67 | 60,415 | +0.04(+0.37%) |
Jul 07, 2014 | 11.87 | 11.87 | 11.50 | 11.62 | 65,524 | -0.33(-2.78%) |
Jul 03, 2014 | 12.36 | 11.96 | 11.96 | 11.96 | 35,409 | -0.40(-3.27%) |
Jul 02, 2014 | 12.37 | 12.47 | 12.27 | 12.36 | 32,792 | +0.03(+0.25%) |