Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.42 | 10.42 | 10.33 | 10.41 | 25,614 | -0.01(-0.06%) |
Jul 30, 2014 | 10.42 | 10.42 | 10.38 | 10.42 | 16,294 | +0.01(+0.06%) |
Jul 29, 2014 | 10.34 | 10.41 | 10.33 | 10.41 | 7,677 | +0.05(+0.49%) |
Jul 28, 2014 | 10.42 | 10.42 | 10.36 | 10.36 | 12,230 | -0.06(-0.55%) |
Jul 25, 2014 | 10.49 | 10.49 | 10.31 | 10.42 | 19,605 | +0.00(+0.00%) |
Jul 24, 2014 | 10.54 | 10.59 | 10.42 | 10.42 | 12,698 | -0.08(-0.81%) |
Jul 23, 2014 | 10.56 | 10.60 | 10.49 | 10.51 | 22,544 | +0.02(+0.19%) |
Jul 22, 2014 | 10.63 | 10.63 | 10.47 | 10.49 | 12,025 | -0.07(-0.62%) |
Jul 21, 2014 | 10.43 | 10.62 | 10.34 | 10.55 | 25,140 | +0.08(+0.81%) |
Jul 18, 2014 | 10.40 | 10.47 | 10.38 | 10.47 | 22,469 | +0.07(+0.63%) |
Jul 17, 2014 | 10.27 | 10.41 | 10.26 | 10.40 | 17,433 | +0.09(+0.88%) |
Jul 16, 2014 | 10.28 | 10.32 | 10.25 | 10.31 | 18,735 | +0.08(+0.76%) |
Jul 15, 2014 | 10.28 | 10.28 | 10.12 | 10.23 | 22,054 | -0.01(-0.13%) |
Jul 14, 2014 | 10.30 | 10.33 | 10.18 | 10.25 | 10,598 | -0.05(-0.44%) |
Jul 11, 2014 | 10.24 | 10.30 | 10.21 | 10.29 | 10,679 | +0.10(+0.96%) |
Jul 10, 2014 | 10.22 | 10.27 | 10.17 | 10.19 | 15,242 | -0.06(-0.57%) |
Jul 09, 2014 | 10.24 | 10.26 | 10.10 | 10.25 | 19,522 | +0.05(+0.51%) |
Jul 08, 2014 | 10.13 | 10.29 | 10.08 | 10.20 | 23,772 | +0.14(+1.35%) |
Jul 07, 2014 | 9.967 | 10.16 | 9.967 | 10.06 | 47,063 | +0.05(+0.45%) |
Jul 03, 2014 | 10.33 | 10.02 | 10.02 | 10.02 | 80,192 | -0.36(-3.44%) |
Jul 02, 2014 | 10.46 | 10.54 | 10.32 | 10.38 | 37,383 | -0.10(-0.93%) |
Jul 01, 2014 | 10.52 | 10.59 | 10.46 | 10.47 | 39,433 | -0.10(-0.92%) |
Jun 30, 2014 | 10.58 | 10.62 | 10.52 | 10.57 | 39,423 | +0.01(+0.06%) |
Jun 27, 2014 | 10.54 | 10.62 | 10.54 | 10.56 | 27,630 | -0.03(-0.25%) |
Jun 26, 2014 | 10.50 | 10.63 | 10.50 | 10.59 | 18,104 | +0.07(+0.68%) |
Jun 25, 2014 | 10.62 | 10.62 | 10.49 | 10.52 | 17,225 | +0.02(+0.16%) |
Jun 24, 2014 | 10.58 | 10.61 | 10.48 | 10.50 | 54,046 | -0.00(-0.04%) |
Jun 23, 2014 | 10.50 | 10.50 | 10.46 | 10.50 | 16,043 | +0.02(+0.23%) |
Jun 20, 2014 | 10.52 | 10.54 | 10.45 | 10.48 | 17,978 | +0.01(+0.08%) |
Jun 19, 2014 | 10.45 | 10.61 | 10.36 | 10.47 | 12,878 | +0.06(+0.62%) |
Jun 18, 2014 | 10.41 | 10.41 | 10.31 | 10.41 | 29,578 | +0.07(+0.63%) |
Jun 17, 2014 | 10.48 | 10.48 | 10.34 | 10.34 | 34,720 | -0.08(-0.81%) |
Jun 16, 2014 | 10.52 | 10.52 | 10.38 | 10.43 | 17,981 | -0.09(-0.86%) |
Jun 13, 2014 | 10.52 | 10.52 | 10.34 | 10.52 | 28,509 | +0.05(+0.43%) |
Jun 12, 2014 | 10.44 | 10.47 | 10.42 | 10.47 | 15,239 | +0.08(+0.75%) |
Jun 11, 2014 | 10.36 | 10.39 | 10.33 | 10.39 | 14,105 | +0.08(+0.81%) |
Jun 10, 2014 | 10.39 | 10.39 | 10.29 | 10.31 | 31,058 | -0.08(-0.81%) |
Jun 06, 2014 | 10.39 | 10.40 | 10.37 | 10.39 | 35,319 | +0.00(+0.00%) |
Jun 05, 2014 | 10.39 | 10.39 | 10.33 | 10.39 | 14,483 | +0.03(+0.25%) |
Jun 04, 2014 | 10.35 | 10.39 | 10.34 | 10.37 | 31,843 | -0.02(-0.19%) |
Jun 03, 2014 | 10.40 | 10.40 | 10.34 | 10.39 | 79,373 | -0.01(-0.06%) |
Jun 02, 2014 | 10.40 | 10.40 | 10.38 | 10.39 | 31,995 | +0.00(+0.00%) |
May 30, 2014 | 10.39 | 10.40 | 10.36 | 10.39 | 22,931 | +0.00(+0.00%) |
May 29, 2014 | 10.35 | 10.40 | 10.34 | 10.39 | 41,795 | +0.04(+0.37%) |
May 28, 2014 | 10.38 | 10.38 | 10.27 | 10.36 | 27,144 | -0.01(-0.06%) |
May 27, 2014 | 10.36 | 10.36 | 10.23 | 10.36 | 19,229 | +0.00(+0.00%) |
May 23, 2014 | 10.32 | 10.36 | 10.36 | 10.36 | 24,317 | +0.06(+0.63%) |
May 22, 2014 | 10.25 | 10.32 | 10.24 | 10.30 | 31,363 | +0.05(+0.44%) |
May 21, 2014 | 10.26 | 10.27 | 10.25 | 10.25 | 17,889 | +0.01(+0.09%) |
May 20, 2014 | 10.21 | 10.25 | 10.16 | 10.24 | 15,448 | +0.05(+0.47%) |
May 19, 2014 | 10.19 | 10.20 | 10.18 | 10.19 | 14,395 | +0.03(+0.32%) |
May 16, 2014 | 10.13 | 10.16 | 10.12 | 10.16 | 26,306 | -0.01(-0.05%) |
May 15, 2014 | 10.23 | 10.29 | 10.10 | 10.17 | 36,646 | +0.04(+0.43%) |
May 14, 2014 | 10.10 | 10.12 | 10.10 | 10.12 | 8,424 | +0.04(+0.42%) |
May 13, 2014 | 10.07 | 10.10 | 10.04 | 10.08 | 22,638 | +0.05(+0.55%) |
May 12, 2014 | 10.07 | 10.10 | 10.03 | 10.03 | 15,750 | -0.04(-0.45%) |
May 09, 2014 | 10.07 | 10.09 | 10.03 | 10.07 | 17,727 | +0.01(+0.13%) |
May 08, 2014 | 9.962 | 10.07 | 9.962 | 10.06 | 29,659 | +0.03(+0.25%) |
May 07, 2014 | 10.02 | 10.05 | 10.00 | 10.03 | 26,775 | +0.04(+0.39%) |
May 06, 2014 | 9.885 | 9.994 | 9.885 | 9.994 | 12,751 | +0.11(+1.11%) |
May 05, 2014 | 9.866 | 9.892 | 9.847 | 9.885 | 34,854 | +0.02(+0.20%) |
May 02, 2014 | 10.00 | 10.07 | 9.769 | 9.866 | 38,003 | -0.14(-1.41%) |