Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.14 | 10.14 | 9.983 | 9.983 | 8,146 | -0.17(-1.72%) |
Jul 30, 2014 | 10.16 | 10.17 | 10.16 | 10.16 | 1,162 | -0.07(-0.68%) |
Jul 29, 2014 | 10.30 | 10.30 | 10.23 | 10.23 | 6,914 | -0.03(-0.26%) |
Jul 28, 2014 | 10.22 | 10.25 | 10.16 | 10.25 | 4,923 | -0.05(-0.51%) |
Jul 25, 2014 | 10.31 | 10.31 | 10.31 | 10.31 | 343 | +0.00(+0.00%) |
Jul 24, 2014 | 10.26 | 10.31 | 10.26 | 10.31 | 7,243 | +0.09(+0.85%) |
Jul 23, 2014 | 10.31 | 10.31 | 10.22 | 10.22 | 12,847 | -0.03(-0.34%) |
Jul 22, 2014 | 10.23 | 10.27 | 10.23 | 10.25 | 3,519 | +0.06(+0.57%) |
Jul 21, 2014 | 10.26 | 10.26 | 10.18 | 10.19 | 6,149 | -0.07(-0.66%) |
Jul 18, 2014 | 10.17 | 10.31 | 10.17 | 10.26 | 6,604 | +0.01(+0.08%) |
Jul 17, 2014 | 10.28 | 10.31 | 10.25 | 10.25 | 9,007 | -0.09(-0.84%) |
Jul 16, 2014 | 10.31 | 10.35 | 10.30 | 10.34 | 10,763 | +0.08(+0.76%) |
Jul 15, 2014 | 10.26 | 10.30 | 10.24 | 10.26 | 3,278 | +0.01(+0.09%) |
Jul 14, 2014 | 10.20 | 10.29 | 10.20 | 10.25 | 15,711 | +0.09(+0.86%) |
Jul 11, 2014 | 10.14 | 10.17 | 10.14 | 10.17 | 4,415 | -0.02(-0.17%) |
Jul 10, 2014 | 10.24 | 10.24 | 10.10 | 10.18 | 21,796 | -0.18(-1.77%) |
Jul 09, 2014 | 10.39 | 10.39 | 10.36 | 10.37 | 9,091 | -0.03(-0.34%) |
Jul 08, 2014 | 10.39 | 10.41 | 10.35 | 10.40 | 3,163 | -0.04(-0.42%) |
Jul 07, 2014 | 10.49 | 10.49 | 10.41 | 10.45 | 6,742 | -0.02(-0.17%) |
Jul 03, 2014 | 10.44 | 10.46 | 10.46 | 10.46 | 915 | +0.08(+0.76%) |
Jul 02, 2014 | 10.44 | 10.44 | 10.38 | 10.38 | 1,671 | -0.07(-0.67%) |
Jul 01, 2014 | 10.45 | 10.48 | 10.42 | 10.45 | 11,313 | +0.00(+0.00%) |
Jun 30, 2014 | 10.42 | 10.45 | 10.42 | 10.45 | 2,457 | -0.02(-0.17%) |
Jun 27, 2014 | 10.45 | 10.47 | 10.40 | 10.47 | 13,751 | +0.07(+0.67%) |
Jun 26, 2014 | 10.34 | 10.40 | 10.34 | 10.40 | 3,379 | -0.04(-0.42%) |
Jun 25, 2014 | 10.40 | 10.45 | 10.39 | 10.45 | 1,602 | +0.05(+0.50%) |
Jun 24, 2014 | 10.48 | 10.48 | 10.39 | 10.39 | 4,757 | -0.04(-0.38%) |
Jun 23, 2014 | 10.40 | 10.48 | 10.40 | 10.43 | 1,231 | -0.07(-0.62%) |
Jun 20, 2014 | 10.52 | 10.52 | 10.45 | 10.50 | 3,702 | +0.02(+0.17%) |
Jun 19, 2014 | 10.48 | 10.48 | 10.48 | 10.48 | 468 | -0.01(-0.08%) |
Jun 18, 2014 | 10.35 | 10.49 | 10.35 | 10.49 | 17,681 | +0.16(+1.52%) |
Jun 17, 2014 | 10.26 | 10.34 | 10.26 | 10.33 | 5,255 | +0.05(+0.51%) |
Jun 16, 2014 | 10.28 | 10.28 | 10.28 | 10.28 | 748 | +0.03(+0.26%) |
Jun 13, 2014 | 10.21 | 10.31 | 10.18 | 10.25 | 6,069 | -0.03(-0.34%) |
Jun 12, 2014 | 10.31 | 10.31 | 10.27 | 10.29 | 4,021 | -0.06(-0.60%) |
Jun 11, 2014 | 10.35 | 10.35 | 10.33 | 10.35 | 3,598 | -0.02(-0.16%) |
Jun 10, 2014 | 10.36 | 10.37 | 10.36 | 10.37 | 13,470 | +0.00(+0.00%) |
Jun 06, 2014 | 10.31 | 10.37 | 10.31 | 10.37 | 2,980 | +0.08(+0.76%) |
Jun 05, 2014 | 10.23 | 10.29 | 10.22 | 10.29 | 9,473 | +0.04(+0.43%) |
Jun 04, 2014 | 10.24 | 10.29 | 10.24 | 10.24 | 4,531 | -0.05(-0.51%) |
Jun 03, 2014 | 10.26 | 10.30 | 10.24 | 10.30 | 2,032 | -0.01(-0.09%) |
Jun 02, 2014 | 10.31 | 10.31 | 10.31 | 10.31 | 1,339 | +0.04(+0.42%) |
May 30, 2014 | 10.31 | 10.31 | 10.25 | 10.26 | 9,273 | -0.04(-0.42%) |
May 29, 2014 | 10.35 | 10.35 | 10.31 | 10.31 | 714 | -0.02(-0.17%) |
May 28, 2014 | 10.38 | 10.38 | 10.27 | 10.32 | 5,647 | -0.02(-0.17%) |
May 27, 2014 | 10.32 | 10.39 | 10.31 | 10.34 | 5,653 | -0.05(-0.50%) |
May 23, 2014 | 10.42 | 10.39 | 10.39 | 10.39 | 2,289 | +0.03(+0.26%) |
May 22, 2014 | 10.30 | 10.40 | 10.30 | 10.37 | 5,031 | +0.07(+0.68%) |
May 21, 2014 | 10.29 | 10.30 | 10.29 | 10.30 | 476 | -0.03(-0.27%) |
May 20, 2014 | 10.29 | 10.32 | 10.29 | 10.32 | 11,762 | -0.08(-0.76%) |
May 19, 2014 | 10.39 | 10.40 | 10.39 | 10.40 | 3,779 | +0.07(+0.67%) |
May 16, 2014 | 10.34 | 10.37 | 10.31 | 10.33 | 10,542 | +0.04(+0.34%) |
May 15, 2014 | 10.42 | 10.42 | 10.30 | 10.30 | 3,385 | -0.13(-1.24%) |
May 14, 2014 | 10.48 | 10.48 | 10.42 | 10.43 | 7,235 | -0.06(-0.59%) |
May 13, 2014 | 10.35 | 10.49 | 10.35 | 10.49 | 37,627 | +0.08(+0.76%) |
May 12, 2014 | 10.38 | 10.41 | 10.37 | 10.41 | 2,134 | +0.15(+1.51%) |
May 09, 2014 | 10.26 | 10.26 | 10.24 | 10.26 | 1,244 | -0.03(-0.32%) |
May 08, 2014 | 10.32 | 10.34 | 10.29 | 10.29 | 2,391 | -0.05(-0.46%) |
May 07, 2014 | 10.27 | 10.34 | 10.27 | 10.34 | 2,074 | +0.07(+0.64%) |
May 06, 2014 | 10.22 | 10.32 | 10.22 | 10.27 | 25,645 | -0.04(-0.35%) |
May 05, 2014 | 10.34 | 10.34 | 10.31 | 10.31 | 698 | -0.02(-0.16%) |
May 02, 2014 | 10.34 | 10.36 | 10.31 | 10.32 | 4,545 | +0.02(+0.23%) |