Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.30 | 10.34 | 10.10 | 10.11 | 106,744 | -0.24(-2.36%) |
Jul 30, 2014 | 10.36 | 10.40 | 10.28 | 10.35 | 59,713 | +0.01(+0.09%) |
Jul 29, 2014 | 10.33 | 10.40 | 10.33 | 10.35 | 52,967 | +0.01(+0.14%) |
Jul 28, 2014 | 10.30 | 10.37 | 10.20 | 10.33 | 75,187 | +0.08(+0.76%) |
Jul 25, 2014 | 10.32 | 10.32 | 10.20 | 10.25 | 66,828 | -0.09(-0.90%) |
Jul 24, 2014 | 10.47 | 10.47 | 10.26 | 10.35 | 80,309 | -0.07(-0.70%) |
Jul 23, 2014 | 10.41 | 10.47 | 10.30 | 10.42 | 115,169 | +0.05(+0.47%) |
Jul 22, 2014 | 10.28 | 10.42 | 10.18 | 10.37 | 114,593 | +0.12(+1.19%) |
Jul 21, 2014 | 10.55 | 10.64 | 10.16 | 10.25 | 345,913 | -0.42(-3.93%) |
Jul 18, 2014 | 10.38 | 10.71 | 10.38 | 10.67 | 81,387 | +0.23(+2.25%) |
Jul 17, 2014 | 10.40 | 10.49 | 10.40 | 10.43 | 37,274 | -0.05(-0.47%) |
Jul 16, 2014 | 10.54 | 10.54 | 10.44 | 10.48 | 42,448 | -0.01(-0.09%) |
Jul 15, 2014 | 10.55 | 10.60 | 10.47 | 10.49 | 104,886 | -0.03(-0.32%) |
Jul 14, 2014 | 10.56 | 10.60 | 10.48 | 10.53 | 64,572 | +0.04(+0.42%) |
Jul 11, 2014 | 10.55 | 10.64 | 10.45 | 10.48 | 53,379 | -0.10(-0.97%) |
Jul 10, 2014 | 10.58 | 10.65 | 10.40 | 10.58 | 40,844 | -0.09(-0.87%) |
Jul 09, 2014 | 10.61 | 10.68 | 10.55 | 10.68 | 19,529 | +0.09(+0.88%) |
Jul 08, 2014 | 10.56 | 10.61 | 10.49 | 10.58 | 68,189 | +0.02(+0.23%) |
Jul 07, 2014 | 10.59 | 10.60 | 10.44 | 10.56 | 49,287 | -0.02(-0.23%) |
Jul 03, 2014 | 10.63 | 10.58 | 10.58 | 10.58 | 54,715 | -0.01(-0.14%) |
Jul 02, 2014 | 10.50 | 10.61 | 10.46 | 10.60 | 56,057 | +0.10(+0.98%) |
Jul 01, 2014 | 10.47 | 10.53 | 10.39 | 10.50 | 79,220 | +0.08(+0.80%) |
Jun 30, 2014 | 10.47 | 10.49 | 10.35 | 10.41 | 64,009 | -0.08(-0.74%) |
Jun 27, 2014 | 10.40 | 10.49 | 10.38 | 10.49 | 87,239 | +0.05(+0.51%) |
Jun 26, 2014 | 10.48 | 10.55 | 10.37 | 10.44 | 53,043 | -0.09(-0.84%) |
Jun 25, 2014 | 10.58 | 10.65 | 10.43 | 10.53 | 81,729 | -0.08(-0.78%) |
Jun 24, 2014 | 10.64 | 10.69 | 10.58 | 10.61 | 40,481 | -0.03(-0.32%) |
Jun 23, 2014 | 10.63 | 10.70 | 10.59 | 10.64 | 111,734 | +0.06(+0.60%) |
Jun 20, 2014 | 10.51 | 10.66 | 10.50 | 10.58 | 304,554 | +0.12(+1.19%) |
Jun 19, 2014 | 10.46 | 10.51 | 10.43 | 10.45 | 77,133 | +0.04(+0.41%) |
Jun 18, 2014 | 10.36 | 10.46 | 10.32 | 10.41 | 69,130 | +0.07(+0.65%) |
Jun 17, 2014 | 10.20 | 10.38 | 10.20 | 10.34 | 43,719 | +0.14(+1.36%) |
Jun 16, 2014 | 10.37 | 10.46 | 10.18 | 10.21 | 111,926 | -0.15(-1.48%) |
Jun 13, 2014 | 10.38 | 10.40 | 10.23 | 10.36 | 45,972 | +0.05(+0.46%) |
Jun 12, 2014 | 10.27 | 10.33 | 10.25 | 10.31 | 62,173 | +0.08(+0.75%) |
Jun 11, 2014 | 10.35 | 10.40 | 10.16 | 10.23 | 58,784 | -0.12(-1.11%) |
Jun 10, 2014 | 10.40 | 10.47 | 10.32 | 10.35 | 52,408 | -0.06(-0.60%) |
Jun 06, 2014 | 10.60 | 10.60 | 10.40 | 10.41 | 108,381 | -0.18(-1.68%) |
Jun 05, 2014 | 10.27 | 10.60 | 10.21 | 10.59 | 104,581 | +0.35(+3.37%) |
Jun 04, 2014 | 10.29 | 10.32 | 10.22 | 10.24 | 59,690 | -0.03(-0.28%) |
Jun 03, 2014 | 10.21 | 10.30 | 10.20 | 10.27 | 54,909 | +0.01(+0.09%) |
Jun 02, 2014 | 10.32 | 10.38 | 10.25 | 10.26 | 105,536 | -0.05(-0.51%) |
May 30, 2014 | 10.31 | 10.48 | 10.30 | 10.32 | 135,549 | +0.02(+0.19%) |
May 29, 2014 | 10.34 | 10.36 | 10.24 | 10.30 | 57,023 | -0.02(-0.19%) |
May 28, 2014 | 10.45 | 10.56 | 10.26 | 10.32 | 94,439 | -0.18(-1.74%) |
May 27, 2014 | 10.37 | 10.57 | 10.33 | 10.50 | 66,199 | +0.17(+1.63%) |
May 23, 2014 | 10.33 | 10.33 | 10.33 | 10.33 | 59,192 | -0.05(-0.51%) |
May 22, 2014 | 10.24 | 10.39 | 10.21 | 10.38 | 19,929 | +0.19(+1.88%) |
May 21, 2014 | 10.27 | 10.27 | 10.14 | 10.19 | 54,576 | -0.01(-0.14%) |
May 20, 2014 | 10.26 | 10.37 | 10.15 | 10.21 | 87,359 | -0.06(-0.56%) |
May 19, 2014 | 10.33 | 10.41 | 10.22 | 10.26 | 45,094 | -0.12(-1.20%) |
May 16, 2014 | 10.28 | 10.40 | 10.23 | 10.39 | 62,969 | +0.15(+1.45%) |
May 15, 2014 | 10.32 | 10.35 | 10.20 | 10.24 | 78,211 | -0.13(-1.25%) |
May 14, 2014 | 10.48 | 10.48 | 10.35 | 10.37 | 71,704 | -0.11(-1.05%) |
May 13, 2014 | 10.53 | 10.58 | 10.47 | 10.48 | 111,907 | -0.04(-0.41%) |
May 12, 2014 | 10.64 | 10.67 | 10.52 | 10.52 | 116,955 | -0.03(-0.32%) |
May 09, 2014 | 10.57 | 10.64 | 10.53 | 10.56 | 74,505 | -0.05(-0.45%) |
May 08, 2014 | 10.72 | 10.84 | 10.59 | 10.60 | 57,898 | -0.09(-0.85%) |
May 07, 2014 | 10.60 | 10.75 | 10.52 | 10.69 | 85,216 | +0.16(+1.50%) |
May 06, 2014 | 10.54 | 10.64 | 10.49 | 10.54 | 63,755 | -0.05(-0.45%) |
May 05, 2014 | 10.51 | 10.65 | 10.51 | 10.58 | 39,817 | -0.01(-0.14%) |
May 02, 2014 | 10.60 | 10.67 | 10.55 | 10.60 | 41,776 | +0.02(+0.18%) |