Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 10.07 | 10.07 | 10.04 | 10.05 | 2,952 | -0.06(-0.59%) |
Jul 30, 2014 | 10.11 | 10.11 | 10.11 | 10.11 | 462 | -0.04(-0.39%) |
Jul 29, 2014 | 10.15 | 10.15 | 10.15 | 10.15 | 694 | +0.05(+0.45%) |
Jul 28, 2014 | 10.15 | 10.19 | 10.10 | 10.10 | 3,123 | +0.13(+1.35%) |
Jul 25, 2014 | 9.950 | 10.05 | 9.950 | 9.970 | 967 | +0.06(+0.61%) |
Jul 24, 2014 | 9.870 | 9.910 | 9.840 | 9.910 | 9,615 | +0.15(+1.54%) |
Jul 23, 2014 | 9.766 | 9.790 | 9.760 | 9.760 | 8,625 | +0.06(+0.62%) |
Jul 22, 2014 | 9.570 | 9.700 | 9.570 | 9.700 | 1,592 | +0.23(+2.43%) |
Jul 21, 2014 | 9.470 | 9.490 | 9.456 | 9.470 | 1,208 | -0.06(-0.63%) |
Jul 18, 2014 | 9.470 | 9.530 | 9.470 | 9.530 | 1,900 | +0.06(+0.63%) |
Jul 17, 2014 | 9.570 | 9.570 | 9.470 | 9.470 | 1,088 | -0.07(-0.78%) |
Jul 16, 2014 | 9.495 | 9.570 | 9.470 | 9.545 | 1,298 | -0.03(-0.26%) |
Jul 15, 2014 | 9.570 | 9.570 | 9.570 | 9.570 | 451 | +0.02(+0.21%) |
Jul 14, 2014 | 9.462 | 9.550 | 9.462 | 9.550 | 617 | +0.10(+1.06%) |
Jul 10, 2014 | 9.450 | 9.450 | 9.450 | 110 | -0.05(-0.55%) | |
Jul 09, 2014 | 9.510 | 9.510 | 9.502 | 9.502 | 1,276 | -0.04(-0.39%) |
Jul 07, 2014 | 9.540 | 9.540 | 9.540 | 245 | -0.16(-1.65%) | |
Jul 03, 2014 | 9.700 | 9.700 | 9.700 | 0 | +0.05(+0.52%) | |
Jul 02, 2014 | 9.883 | 9.894 | 9.650 | 9.650 | 1,787 | +0.25(+2.66%) |
Jul 01, 2014 | 9.750 | 9.750 | 9.400 | 9.400 | 1,813 | -0.40(-4.08%) |
Jun 30, 2014 | 9.890 | 9.890 | 9.800 | 9.800 | 792 | +0.05(+0.51%) |
Jun 27, 2014 | 9.740 | 9.773 | 9.740 | 9.750 | 791 | -0.03(-0.31%) |
Jun 26, 2014 | 9.850 | 9.890 | 9.780 | 9.780 | 45,916 | -0.06(-0.61%) |
Jun 25, 2014 | 9.810 | 9.840 | 9.800 | 9.840 | 768 | +0.00(+0.03%) |
Jun 24, 2014 | 9.870 | 9.870 | 9.820 | 9.837 | 1,370 | +0.20(+2.04%) |
Jun 23, 2014 | 9.640 | 9.640 | 9.640 | 9.640 | 409 | -0.10(-1.03%) |
Jun 20, 2014 | 9.670 | 9.740 | 9.640 | 9.740 | 4,171 | -0.01(-0.10%) |
Jun 19, 2014 | 9.750 | 9.750 | 9.750 | 9.750 | 1,807 | +0.07(+0.71%) |
Jun 18, 2014 | 9.681 | 9.681 | 9.681 | 9.681 | 2,004 | -0.14(-1.42%) |
Jun 17, 2014 | 9.820 | 9.820 | 9.820 | 9.820 | 273 | +0.01(+0.10%) |
Jun 16, 2014 | 9.760 | 9.810 | 9.760 | 9.810 | 664 | +0.18(+1.89%) |
Jun 13, 2014 | 9.650 | 9.650 | 9.628 | 9.628 | 516 | +0.12(+1.24%) |
Jun 12, 2014 | 9.600 | 9.600 | 9.510 | 9.510 | 506 | -0.09(-0.94%) |
Jun 11, 2014 | 9.600 | 9.600 | 9.600 | 9.600 | 386 | +0.13(+1.37%) |
Jun 09, 2014 | 9.470 | 9.470 | 9.470 | 9.470 | 87 | +0.12(+1.28%) |
Jun 04, 2014 | 9.350 | 9.350 | 9.350 | 9.350 | 238 | +0.05(+0.54%) |
Jun 03, 2014 | 9.300 | 9.300 | 9.300 | 9.300 | 729 | +0.16(+1.75%) |
Jun 02, 2014 | 9.200 | 9.268 | 9.140 | 9.140 | 1,202 | -0.05(-0.54%) |
May 30, 2014 | 9.290 | 9.290 | 9.190 | 9.190 | 1,335 | +0.03(+0.33%) |
May 29, 2014 | 9.160 | 9.160 | 9.160 | 9.160 | 1,627 | +0.19(+2.16%) |
May 28, 2014 | 8.966 | 8.966 | 8.966 | 8.966 | 251 | +0.13(+1.43%) |
May 22, 2014 | 8.840 | 8.840 | 8.840 | 140 | -0.06(-0.67%) | |
May 21, 2014 | 8.900 | 8.900 | 8.900 | 8.900 | 145 | +0.28(+3.20%) |
May 20, 2014 | 8.624 | 8.624 | 8.624 | 8.624 | 141 | -0.11(-1.21%) |
May 19, 2014 | 8.730 | 8.730 | 8.730 | 8.730 | 3,008 | -0.18(-2.02%) |
May 16, 2014 | 8.910 | 8.910 | 8.910 | 8.910 | 218 | +0.26(+3.01%) |
May 15, 2014 | 8.650 | 8.650 | 8.650 | 8.650 | 647 | -0.28(-3.14%) |
May 14, 2014 | 8.840 | 8.930 | 8.840 | 8.930 | 3,854 | +0.14(+1.59%) |
May 13, 2014 | 8.781 | 8.790 | 8.781 | 8.790 | 10,079 | -0.01(-0.11%) |
May 12, 2014 | 8.800 | 8.800 | 8.750 | 8.800 | 1,328 | +0.16(+1.85%) |
May 09, 2014 | 8.600 | 8.640 | 8.600 | 8.640 | 11,973 | -0.14(-1.59%) |
May 08, 2014 | 8.780 | 8.780 | 8.780 | 8.780 | 10,007 | +0.02(+0.23%) |
May 07, 2014 | 8.630 | 8.760 | 8.610 | 8.760 | 1,176 | +0.04(+0.42%) |
May 06, 2014 | 8.600 | 8.730 | 8.600 | 8.723 | 1,835 | -0.02(-0.19%) |
May 05, 2014 | 8.739 | 8.740 | 8.739 | 8.740 | 2,405 | -0.06(-0.68%) |
May 02, 2014 | 8.880 | 8.880 | 8.700 | 8.800 | 4,976 | -0.06(-0.68%) |