Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.870 | 9.870 | 9.635 | 9.635 | 19,422 | -0.44(-4.41%) |
Jul 30, 2014 | 10.09 | 10.09 | 10.08 | 10.08 | 6,139 | +0.06(+0.61%) |
Jul 29, 2014 | 10.11 | 10.14 | 10.02 | 10.02 | 17,498 | +0.00(+0.02%) |
Jul 28, 2014 | 9.968 | 10.04 | 9.916 | 10.02 | 32,735 | -0.07(-0.70%) |
Jul 25, 2014 | 10.10 | 10.10 | 10.05 | 10.09 | 13,507 | -0.25(-2.40%) |
Jul 24, 2014 | 10.34 | 10.34 | 10.34 | 10.34 | 3,653 | +0.00(+0.00%) |
Jul 23, 2014 | 10.34 | 10.34 | 10.32 | 10.34 | 20,425 | +0.00(+0.01%) |
Jul 22, 2014 | 10.33 | 10.33 | 10.33 | 10.33 | 6,886 | +0.22(+2.15%) |
Jul 21, 2014 | 10.06 | 10.12 | 10.05 | 10.12 | 22,830 | +0.05(+0.47%) |
Jul 18, 2014 | 10.07 | 10.07 | 10.07 | 10.07 | 4,635 | +0.13(+1.32%) |
Jul 17, 2014 | 10.12 | 10.12 | 9.938 | 9.938 | 3,735 | -0.32(-3.14%) |
Jul 16, 2014 | 10.39 | 10.39 | 10.26 | 10.26 | 7,163 | -0.02(-0.22%) |
Jul 15, 2014 | 10.28 | 10.28 | 10.28 | 10.28 | 7,797 | -0.11(-1.05%) |
Jul 14, 2014 | 10.40 | 10.50 | 10.37 | 10.39 | 51,411 | +0.08(+0.75%) |
Jul 11, 2014 | 10.39 | 10.39 | 10.26 | 10.32 | 12,453 | -0.09(-0.91%) |
Jul 10, 2014 | 10.31 | 10.41 | 10.10 | 10.41 | 31,078 | -0.15(-1.41%) |
Jul 09, 2014 | 10.60 | 10.60 | 10.56 | 10.56 | 11,358 | -0.02(-0.20%) |
Jul 08, 2014 | 10.48 | 10.58 | 10.48 | 10.58 | 33,216 | -0.33(-2.98%) |
Jul 07, 2014 | 10.85 | 10.92 | 10.85 | 10.91 | 15,953 | -0.19(-1.67%) |
Jul 03, 2014 | 11.09 | 11.09 | 11.09 | 11.09 | 8,186 | +0.08(+0.71%) |
Jul 02, 2014 | 11.13 | 11.13 | 10.96 | 11.01 | 29,144 | -0.13(-1.14%) |
Jul 01, 2014 | 11.14 | 11.19 | 11.06 | 11.14 | 11,655 | +0.31(+2.87%) |
Jun 30, 2014 | 10.69 | 10.83 | 10.59 | 10.83 | 11,369 | +0.16(+1.48%) |
Jun 27, 2014 | 10.68 | 10.68 | 10.67 | 10.67 | 4,799 | +0.11(+1.06%) |
Jun 26, 2014 | 10.59 | 10.61 | 10.56 | 10.56 | 6,528 | +0.00(+0.05%) |
Jun 25, 2014 | 10.42 | 10.55 | 10.21 | 10.55 | 9,394 | -0.13(-1.24%) |
Jun 24, 2014 | 10.66 | 10.80 | 10.61 | 10.69 | 12,300 | +0.03(+0.30%) |
Jun 23, 2014 | 10.76 | 10.76 | 10.65 | 10.65 | 6,129 | -0.10(-0.89%) |
Jun 20, 2014 | 10.75 | 10.75 | 10.75 | 10.75 | 12,208 | +0.15(+1.38%) |
Jun 19, 2014 | 10.60 | 10.60 | 10.60 | 10.60 | 5,167 | +0.03(+0.33%) |
Jun 18, 2014 | 10.55 | 10.57 | 10.55 | 10.57 | 3,121 | -0.01(-0.13%) |
Jun 17, 2014 | 10.39 | 10.58 | 10.39 | 10.58 | 19,105 | +0.34(+3.36%) |
Jun 16, 2014 | 10.24 | 10.24 | 10.24 | 10.24 | 1,790 | -0.07(-0.69%) |
Jun 13, 2014 | 10.34 | 10.34 | 10.31 | 10.31 | 3,550 | +0.09(+0.86%) |
Jun 12, 2014 | 10.46 | 10.46 | 10.22 | 10.22 | 23,280 | -0.23(-2.24%) |
Jun 11, 2014 | 10.46 | 10.46 | 10.46 | 10.46 | 5,699 | -0.00(-0.01%) |
Jun 10, 2014 | 10.46 | 10.62 | 10.46 | 10.46 | 1,442 | -0.04(-0.37%) |
Jun 06, 2014 | 9.922 | 10.50 | 9.922 | 10.50 | 15,881 | +0.20(+1.99%) |
Jun 05, 2014 | 10.21 | 10.29 | 10.20 | 10.29 | 16,854 | +0.44(+4.45%) |
Jun 04, 2014 | 9.853 | 9.853 | 9.853 | 9.853 | 2,322 | +0.11(+1.09%) |
Jun 03, 2014 | 9.679 | 9.750 | 9.679 | 9.747 | 17,140 | -0.12(-1.25%) |
Jun 02, 2014 | 9.870 | 9.870 | 9.870 | 9.870 | 2,507 | +0.00(+0.00%) |
May 30, 2014 | 10.01 | 10.01 | 9.870 | 9.870 | 10,939 | -0.08(-0.77%) |
May 29, 2014 | 9.946 | 9.946 | 9.946 | 9.946 | 3,550 | -0.00(-0.02%) |
May 28, 2014 | 9.978 | 9.988 | 9.909 | 9.948 | 9,915 | -0.04(-0.37%) |
May 27, 2014 | 10.09 | 10.10 | 9.985 | 9.985 | 20,363 | +0.15(+1.48%) |
May 23, 2014 | 9.698 | 9.840 | 9.840 | 9.840 | 47,072 | +0.22(+2.29%) |
May 22, 2014 | 9.513 | 9.619 | 9.513 | 9.619 | 14,070 | +0.16(+1.74%) |
May 21, 2014 | 9.508 | 9.508 | 9.340 | 9.455 | 19,913 | +0.08(+0.87%) |
May 20, 2014 | 9.430 | 9.436 | 9.373 | 9.373 | 15,718 | -0.24(-2.52%) |
May 19, 2014 | 9.570 | 9.660 | 9.570 | 9.616 | 8,391 | +0.21(+2.27%) |
May 16, 2014 | 9.305 | 9.403 | 9.305 | 9.403 | 4,205 | +0.09(+0.96%) |
May 15, 2014 | 9.235 | 9.313 | 9.147 | 9.313 | 20,537 | -0.09(-0.95%) |
May 14, 2014 | 9.750 | 9.750 | 9.402 | 9.402 | 12,740 | -0.35(-3.63%) |
May 13, 2014 | 10.06 | 10.06 | 9.756 | 9.756 | 20,804 | -0.31(-3.06%) |
May 12, 2014 | 9.662 | 10.07 | 9.662 | 10.06 | 28,202 | +0.42(+4.36%) |
May 09, 2014 | 9.643 | 9.643 | 9.643 | 9.643 | 440 | +0.00(+0.00%) |
May 08, 2014 | 9.663 | 9.663 | 9.643 | 9.643 | 5,577 | +0.06(+0.58%) |
May 07, 2014 | 9.577 | 9.588 | 9.327 | 9.588 | 25,173 | +0.09(+0.90%) |
May 06, 2014 | 9.736 | 9.736 | 9.502 | 9.502 | 8,728 | -0.29(-2.92%) |
May 05, 2014 | 9.798 | 9.860 | 9.788 | 9.788 | 4,737 | -0.10(-1.03%) |
May 02, 2014 | 9.889 | 9.889 | 9.889 | 9.889 | 1,473 | +0.11(+1.12%) |