Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 11.12 | 11.12 | 10.99 | 11.06 | 2,545,288 | +0.05(+0.47%) |
Sep 29, 2014 | 10.94 | 11.06 | 10.92 | 11.00 | 2,661,375 | -0.18(-1.60%) |
Sep 26, 2014 | 11.17 | 11.23 | 11.11 | 11.18 | 2,036,930 | +0.07(+0.67%) |
Sep 25, 2014 | 11.23 | 11.24 | 11.07 | 11.11 | 2,547,186 | -0.19(-1.65%) |
Sep 24, 2014 | 11.21 | 11.31 | 11.15 | 11.30 | 3,958,449 | +0.02(+0.20%) |
Sep 23, 2014 | 11.33 | 11.36 | 11.24 | 11.27 | 2,983,990 | -0.12(-1.05%) |
Sep 22, 2014 | 11.49 | 11.50 | 11.36 | 11.39 | 2,250,640 | -0.09(-0.78%) |
Sep 19, 2014 | 11.51 | 11.53 | 11.45 | 11.48 | 3,953,300 | -0.11(-0.97%) |
Sep 18, 2014 | 11.55 | 11.72 | 11.51 | 11.59 | 4,793,824 | +0.23(+2.04%) |
Sep 17, 2014 | 11.36 | 11.44 | 11.33 | 11.36 | 3,551,824 | +0.09(+0.79%) |
Sep 16, 2014 | 11.11 | 11.34 | 11.11 | 11.27 | 4,919,540 | +0.01(+0.07%) |
Sep 15, 2014 | 11.22 | 11.31 | 11.18 | 11.27 | 4,003,676 | -0.01(-0.07%) |
Sep 12, 2014 | 11.21 | 11.30 | 11.19 | 11.27 | 4,459,075 | +0.26(+2.37%) |
Sep 11, 2014 | 10.98 | 11.04 | 10.92 | 11.01 | 2,182,124 | -0.15(-1.34%) |
Sep 10, 2014 | 11.04 | 11.18 | 11.03 | 11.16 | 2,005,472 | +0.24(+2.19%) |
Sep 09, 2014 | 10.97 | 10.99 | 10.90 | 10.92 | 2,066,591 | +0.07(+0.62%) |
Sep 08, 2014 | 10.82 | 10.94 | 10.82 | 10.85 | 4,659,201 | -0.32(-2.87%) |
Sep 05, 2014 | 11.14 | 11.18 | 11.07 | 11.18 | 2,432,149 | -0.16(-1.38%) |
Sep 04, 2014 | 11.23 | 11.45 | 11.21 | 11.33 | 2,709,358 | +0.04(+0.40%) |
Sep 03, 2014 | 11.35 | 11.36 | 11.23 | 11.29 | 3,221,862 | +0.23(+2.09%) |
Sep 02, 2014 | 11.09 | 11.09 | 10.99 | 11.06 | 2,429,496 | -0.14(-1.27%) |
Aug 29, 2014 | 11.18 | 11.20 | 11.20 | 11.20 | 1,173,271 | +0.02(+0.13%) |
Aug 28, 2014 | 11.19 | 11.21 | 11.16 | 11.18 | 1,569,990 | -0.09(-0.79%) |
Aug 27, 2014 | 11.27 | 11.31 | 11.24 | 11.27 | 2,088,833 | +0.04(+0.40%) |
Aug 26, 2014 | 11.24 | 11.26 | 11.21 | 11.23 | 2,424,923 | -0.04(-0.40%) |
Aug 25, 2014 | 11.20 | 11.35 | 11.19 | 11.27 | 1,823,103 | +0.16(+1.41%) |
Aug 22, 2014 | 11.05 | 11.11 | 11.03 | 11.12 | 2,354,632 | +0.07(+0.68%) |
Aug 21, 2014 | 11.00 | 11.08 | 10.98 | 11.04 | 3,457,830 | -0.01(-0.13%) |
Aug 20, 2014 | 10.97 | 11.06 | 10.97 | 11.06 | 2,011,841 | -0.02(-0.20%) |
Aug 19, 2014 | 11.06 | 11.09 | 11.03 | 11.08 | 2,553,030 | -0.02(-0.14%) |
Aug 18, 2014 | 11.00 | 11.09 | 10.97 | 11.09 | 2,288,504 | +0.16(+1.43%) |
Aug 15, 2014 | 11.03 | 11.07 | 10.83 | 10.94 | 1,971,773 | -0.02(-0.20%) |
Aug 14, 2014 | 10.95 | 10.97 | 10.88 | 10.96 | 1,404,248 | +0.01(+0.07%) |
Aug 13, 2014 | 10.98 | 10.99 | 10.94 | 10.95 | 1,012,323 | -0.01(-0.14%) |
Aug 12, 2014 | 10.98 | 11.03 | 10.91 | 10.97 | 1,760,220 | +0.10(+0.96%) |
Aug 11, 2014 | 10.91 | 10.94 | 10.84 | 10.86 | 1,962,203 | -0.01(-0.07%) |
Aug 08, 2014 | 10.79 | 10.87 | 10.72 | 10.87 | 2,049,319 | +0.12(+1.11%) |
Aug 07, 2014 | 10.96 | 11.00 | 10.71 | 10.75 | 3,387,458 | -0.19(-1.77%) |
Aug 06, 2014 | 10.96 | 11.01 | 10.91 | 10.94 | 2,410,865 | -0.11(-0.98%) |
Aug 05, 2014 | 11.11 | 11.16 | 11.01 | 11.05 | 4,021,055 | -0.25(-2.24%) |
Aug 04, 2014 | 11.39 | 11.39 | 11.19 | 11.31 | 1,654,385 | +0.04(+0.33%) |
Aug 01, 2014 | 11.33 | 11.38 | 11.19 | 11.27 | 3,369,193 | -0.01(-0.13%) |
Jul 31, 2014 | 11.38 | 11.43 | 11.28 | 11.28 | 2,663,370 | -0.25(-2.13%) |
Jul 30, 2014 | 11.46 | 11.58 | 11.43 | 11.53 | 7,013,467 | +0.46(+4.16%) |
Jul 29, 2014 | 11.18 | 11.19 | 11.05 | 11.07 | 3,292,811 | +0.03(+0.27%) |
Jul 28, 2014 | 11.07 | 11.10 | 10.96 | 11.04 | 3,441,931 | -0.04(-0.34%) |
Jul 25, 2014 | 11.14 | 11.15 | 11.04 | 11.07 | 3,207,912 | +0.20(+1.85%) |
Jul 24, 2014 | 10.87 | 10.91 | 10.84 | 10.87 | 1,978,445 | +0.14(+1.32%) |
Jul 23, 2014 | 10.83 | 10.83 | 10.72 | 10.73 | 1,794,294 | +0.01(+0.07%) |
Jul 22, 2014 | 10.79 | 10.81 | 10.71 | 10.73 | 2,388,941 | -0.04(-0.34%) |
Jul 21, 2014 | 10.71 | 10.78 | 10.66 | 10.76 | 1,929,771 | -0.01(-0.14%) |
Jul 18, 2014 | 10.76 | 10.84 | 10.71 | 10.78 | 4,008,274 | +0.07(+0.69%) |
Jul 17, 2014 | 10.84 | 10.94 | 10.67 | 10.70 | 4,752,894 | -0.33(-2.96%) |
Jul 16, 2014 | 11.12 | 11.14 | 11.02 | 11.03 | 5,738,329 | +0.18(+1.64%) |
Jul 15, 2014 | 10.90 | 10.93 | 10.78 | 10.85 | 3,054,286 | +0.13(+1.25%) |
Jul 14, 2014 | 10.79 | 10.79 | 10.70 | 10.72 | 3,545,648 | +0.12(+1.12%) |
Jul 11, 2014 | 10.66 | 10.69 | 10.59 | 10.60 | 8,938,272 | -0.06(-0.56%) |
Jul 10, 2014 | 10.39 | 10.67 | 10.38 | 10.66 | 5,932,710 | -0.20(-1.85%) |
Jul 09, 2014 | 10.81 | 10.88 | 10.78 | 10.86 | 4,438,829 | -0.07(-0.61%) |
Jul 08, 2014 | 10.96 | 10.97 | 10.88 | 10.93 | 10,659,426 | -0.19(-1.67%) |
Jul 07, 2014 | 11.08 | 11.13 | 11.02 | 11.11 | 3,579,390 | -0.12(-1.06%) |
Jul 03, 2014 | 11.19 | 11.23 | 11.23 | 11.23 | 3,793,038 | +0.13(+1.14%) |
Jul 02, 2014 | 11.11 | 11.19 | 11.09 | 11.10 | 4,053,267 | +0.07(+0.67%) |